UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,301.86 -230.16 (-0.43%)
Petrofac Limited (PFC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 23.73 | 25.30 | 23.24 | 25.00 | 25.00 | 3,930,953 |
| 22 Apr 2024 | 22.70 | 24.42 | 22.70 | 24.20 | 24.20 | 4,141,464 |
| 19 Apr 2024 | 23.10 | 23.89 | 22.40 | 23.22 | 23.22 | 2,405,889 |
| 18 Apr 2024 | 22.64 | 24.18 | 22.50 | 23.22 | 23.22 | 5,724,885 |
| 17 Apr 2024 | 21.06 | 22.68 | 19.11 | 22.60 | 22.60 | 10,604,840 |
| 16 Apr 2024 | 23.96 | 23.96 | 20.56 | 20.56 | 20.56 | 11,684,562 |
| 15 Apr 2024 | 25.86 | 26.72 | 22.60 | 23.40 | 23.40 | 13,748,750 |
| 12 Apr 2024 | 24.80 | 27.50 | 21.90 | 26.50 | 26.50 | 36,076,820 |
| 11 Apr 2024 | 29.28 | 34.32 | 28.92 | 33.32 | 33.32 | 12,677,890 |
| 10 Apr 2024 | 26.44 | 29.73 | 25.75 | 29.28 | 29.28 | 12,195,322 |
| 09 Apr 2024 | 24.36 | 26.90 | 24.30 | 25.86 | 25.86 | 6,969,060 |
| 08 Apr 2024 | 24.52 | 25.72 | 24.04 | 24.66 | 24.66 | 5,145,106 |
| 05 Apr 2024 | 25.60 | 26.62 | 24.88 | 24.90 | 24.90 | 3,272,483 |
| 04 Apr 2024 | 26.86 | 26.56 | 25.80 | 25.80 | 25.80 | 2,929,391 |
| 03 Apr 2024 | 26.76 | 27.61 | 25.52 | 26.24 | 26.24 | 4,949,768 |
| 02 Apr 2024 | 27.00 | 28.69 | 26.94 | 27.20 | 27.20 | 5,268,959 |
| 28 Mar 2024 | 26.00 | 27.96 | 25.16 | 27.42 | 27.42 | 5,159,804 |
| 27 Mar 2024 | 27.44 | 30.00 | 25.36 | 26.00 | 26.00 | 10,166,982 |
| 26 Mar 2024 | 24.88 | 28.30 | 24.00 | 28.00 | 28.00 | 9,829,073 |
| 25 Mar 2024 | 23.70 | 24.72 | 23.34 | 24.58 | 24.58 | 5,074,121 |
| 22 Mar 2024 | 24.44 | 24.74 | 23.58 | 24.04 | 24.04 | 2,597,180 |
| 21 Mar 2024 | 24.46 | 24.64 | 23.54 | 24.10 | 24.10 | 3,068,475 |
| 20 Mar 2024 | 24.30 | 24.64 | 23.74 | 23.92 | 23.92 | 2,981,911 |
| 19 Mar 2024 | 24.58 | 24.68 | 23.46 | 23.84 | 23.84 | 4,393,883 |
| 18 Mar 2024 | 24.30 | 25.04 | 23.50 | 23.76 | 23.76 | 2,178,574 |
| 15 Mar 2024 | 26.00 | 26.00 | 23.74 | 24.40 | 24.40 | 12,615,219 |
| 14 Mar 2024 | 24.80 | 25.60 | 23.82 | 25.58 | 25.58 | 4,582,555 |
| 13 Mar 2024 | 23.86 | 25.54 | 22.64 | 24.30 | 24.30 | 5,517,362 |
| 12 Mar 2024 | 24.00 | 25.00 | 23.52 | 23.64 | 23.64 | 4,661,552 |
| 11 Mar 2024 | 24.50 | 25.24 | 23.75 | 24.46 | 24.46 | 4,390,234 |
| 08 Mar 2024 | 25.20 | 27.06 | 23.52 | 24.76 | 24.76 | 13,139,873 |
| 07 Mar 2024 | 23.14 | 25.50 | 21.96 | 23.26 | 23.26 | 8,817,569 |
| 06 Mar 2024 | 24.06 | 24.20 | 22.00 | 22.60 | 22.60 | 5,003,044 |
| 05 Mar 2024 | 24.00 | 24.60 | 22.90 | 23.32 | 23.32 | 6,883,189 |
| 04 Mar 2024 | 25.40 | 26.24 | 23.60 | 23.60 | 23.60 | 4,136,519 |
| 01 Mar 2024 | 26.90 | 27.42 | 24.70 | 25.42 | 25.42 | 10,944,830 |
| 29 Feb 2024 | 28.04 | 28.80 | 26.28 | 26.28 | 26.28 | 31,885,883 |
| 28 Feb 2024 | 27.26 | 28.24 | 26.60 | 27.58 | 27.58 | 2,491,921 |
| 27 Feb 2024 | 28.30 | 28.67 | 27.48 | 27.82 | 27.82 | 1,426,646 |
| 26 Feb 2024 | 28.88 | 29.20 | 27.87 | 28.20 | 28.20 | 2,991,367 |
| 23 Feb 2024 | 28.08 | 29.30 | 27.78 | 28.22 | 28.22 | 2,826,788 |
| 22 Feb 2024 | 27.94 | 29.06 | 27.50 | 28.50 | 28.50 | 2,829,969 |
| 21 Feb 2024 | 27.50 | 28.68 | 27.00 | 28.04 | 28.04 | 2,511,768 |
| 20 Feb 2024 | 29.42 | 29.50 | 27.52 | 27.52 | 27.52 | 2,111,971 |
| 19 Feb 2024 | 29.74 | 30.10 | 28.30 | 28.80 | 28.80 | 1,675,880 |
| 16 Feb 2024 | 29.00 | 30.30 | 28.90 | 29.50 | 29.50 | 4,021,838 |
| 15 Feb 2024 | 28.40 | 29.70 | 26.80 | 29.22 | 29.22 | 5,717,774 |
| 14 Feb 2024 | 27.04 | 28.40 | 26.54 | 27.94 | 27.94 | 2,377,222 |
| 13 Feb 2024 | 28.00 | 28.72 | 26.72 | 27.22 | 27.22 | 2,854,808 |
| 12 Feb 2024 | 28.72 | 30.28 | 27.90 | 27.94 | 27.94 | 2,969,892 |
| 09 Feb 2024 | 29.20 | 29.98 | 28.72 | 28.72 | 28.72 | 2,021,186 |
| 08 Feb 2024 | 30.20 | 30.20 | 29.02 | 29.20 | 29.20 | 2,437,005 |
| 07 Feb 2024 | 29.20 | 30.78 | 28.06 | 29.84 | 29.84 | 6,002,497 |
| 06 Feb 2024 | 27.86 | 29.48 | 27.82 | 28.56 | 28.56 | 3,911,785 |
| 05 Feb 2024 | 29.88 | 30.28 | 27.40 | 28.10 | 28.10 | 7,967,145 |
| 02 Feb 2024 | 29.78 | 30.28 | 28.80 | 29.16 | 29.16 | 4,315,774 |
| 01 Feb 2024 | 30.52 | 31.28 | 28.28 | 29.66 | 29.66 | 8,163,638 |
| 31 Jan 2024 | 33.40 | 34.46 | 30.72 | 30.72 | 30.72 | 5,826,229 |
| 30 Jan 2024 | 34.32 | 34.80 | 32.61 | 33.50 | 33.50 | 5,749,241 |
| 29 Jan 2024 | 33.00 | 34.60 | 32.02 | 33.52 | 33.52 | 6,951,718 |
| 26 Jan 2024 | 32.10 | 35.00 | 31.78 | 32.22 | 32.22 | 7,351,453 |
| 25 Jan 2024 | 29.04 | 33.28 | 29.04 | 32.90 | 32.90 | 7,107,443 |
| 24 Jan 2024 | 29.60 | 30.88 | 28.36 | 29.04 | 29.04 | 5,186,193 |
| 23 Jan 2024 | 29.68 | 30.80 | 29.26 | 29.68 | 29.68 | 6,590,613 |
| 22 Jan 2024 | 27.00 | 30.20 | 26.50 | 28.98 | 28.98 | 10,590,806 |
| 19 Jan 2024 | 25.50 | 27.20 | 25.25 | 26.80 | 26.80 | 5,115,763 |
| 18 Jan 2024 | 24.36 | 26.84 | 24.36 | 25.10 | 25.10 | 6,767,515 |
| 17 Jan 2024 | 25.04 | 25.60 | 23.75 | 25.12 | 25.12 | 4,289,653 |
| 16 Jan 2024 | 24.00 | 26.60 | 23.82 | 24.44 | 24.44 | 5,346,724 |
| 15 Jan 2024 | 24.20 | 25.24 | 23.32 | 24.48 | 24.48 | 4,687,929 |
| 12 Jan 2024 | 25.30 | 26.56 | 24.64 | 24.68 | 24.68 | 4,967,148 |
| 11 Jan 2024 | 27.50 | 27.78 | 25.00 | 25.00 | 25.00 | 9,164,157 |
| 10 Jan 2024 | 27.00 | 30.20 | 26.14 | 27.68 | 27.68 | 10,526,697 |
| 09 Jan 2024 | 29.08 | 27.83 | 26.62 | 26.86 | 26.86 | 5,502,720 |
| 08 Jan 2024 | 30.40 | 31.22 | 28.00 | 28.48 | 28.48 | 7,250,643 |
| 05 Jan 2024 | 30.58 | 31.36 | 29.28 | 30.60 | 30.60 | 4,457,963 |
| 04 Jan 2024 | 31.62 | 32.70 | 28.84 | 30.98 | 30.98 | 10,637,670 |
| 03 Jan 2024 | 33.90 | 34.13 | 31.02 | 32.40 | 32.40 | 10,757,502 |
| 02 Jan 2024 | 37.88 | 38.12 | 32.10 | 33.56 | 33.56 | 25,386,943 |
| 29 Dec 2023 | 38.42 | 40.14 | 36.70 | 37.40 | 37.40 | 10,220,089 |
| 28 Dec 2023 | 39.90 | 45.00 | 33.00 | 39.04 | 39.04 | 13,589,301 |
| 27 Dec 2023 | 33.20 | 40.16 | 33.00 | 40.00 | 40.00 | 22,453,124 |
| 22 Dec 2023 | 32.68 | 35.00 | 32.20 | 32.82 | 32.82 | 6,749,563 |
| 21 Dec 2023 | 31.38 | 36.00 | 31.00 | 33.24 | 33.24 | 20,648,074 |
| 20 Dec 2023 | 28.00 | 37.24 | 26.02 | 31.84 | 31.84 | 32,392,802 |
| 19 Dec 2023 | 20.90 | 22.36 | 19.80 | 22.36 | 22.36 | 12,025,432 |
| 18 Dec 2023 | 20.00 | 20.92 | 19.31 | 20.64 | 20.64 | 8,571,684 |
| 15 Dec 2023 | 20.46 | 22.10 | 19.20 | 19.64 | 19.64 | 15,398,935 |
| 14 Dec 2023 | 18.00 | 21.18 | 17.12 | 20.02 | 20.02 | 13,156,392 |
| 13 Dec 2023 | 19.40 | 19.88 | 17.31 | 17.41 | 17.41 | 8,586,958 |
| 12 Dec 2023 | 20.30 | 20.78 | 19.00 | 19.26 | 19.26 | 6,732,299 |
| 11 Dec 2023 | 20.30 | 20.77 | 19.51 | 19.94 | 19.94 | 4,200,216 |
| 08 Dec 2023 | 19.70 | 22.15 | 19.47 | 19.84 | 19.84 | 13,860,430 |
| 07 Dec 2023 | 19.95 | 20.66 | 18.11 | 19.75 | 19.75 | 17,052,560 |
| 06 Dec 2023 | 23.22 | 25.32 | 20.10 | 20.12 | 20.12 | 27,215,537 |
| 05 Dec 2023 | 20.70 | 23.98 | 19.52 | 23.28 | 23.28 | 24,410,057 |
| 04 Dec 2023 | 16.70 | 23.58 | 14.59 | 20.82 | 20.82 | 57,485,000 |
| 01 Dec 2023 | 21.16 | 21.94 | 15.95 | 17.01 | 17.01 | 46,765,758 |
| 30 Nov 2023 | 21.22 | 23.32 | 21.10 | 21.10 | 21.10 | 19,799,586 |
| 29 Nov 2023 | 26.66 | 27.50 | 22.00 | 22.40 | 22.40 | 25,804,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.