UK markets closed

Alcon Inc. (0A0D.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
71.77+1.43 (+2.04%)
At close: 06:02PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202473.9774.5272.8072.8172.8140,322
23 Apr 202473.3874.0573.3073.7273.7283,881
22 Apr 202472.9473.3471.8073.1973.19100,488
19 Apr 202471.4172.4870.8472.4872.4857,150
18 Apr 202472.1072.5071.9272.0872.08268,079
17 Apr 202472.4272.9472.0072.0872.0892,793
16 Apr 202473.7475.2872.2873.1773.17331,945
15 Apr 202474.9075.3473.6474.8274.8265,566
12 Apr 202475.4175.7074.0674.1974.1998,001
11 Apr 202474.9275.3474.5674.5874.5890,429
10 Apr 202475.6675.9674.4875.1675.1637,849
09 Apr 202475.5576.6474.5475.1975.1969,168
08 Apr 202476.6176.9675.6076.1976.1934,413
05 Apr 202475.5776.1675.4275.8875.8880,232
04 Apr 202476.1476.2075.1476.1976.1955,548
03 Apr 202474.4275.0073.9874.5074.501,080,161
02 Apr 202474.4275.2073.7674.1674.1633,566
28 Mar 202475.3075.3574.6274.7574.75177,852
27 Mar 202475.0975.7474.9275.2575.2543,877
26 Mar 202474.6975.2274.4274.7474.74153,748
25 Mar 202474.8675.2574.3874.7674.7613,574
22 Mar 202475.5175.6074.7675.1675.16214,246
21 Mar 202475.4375.8675.0275.6875.6842,698
20 Mar 202475.2475.5574.8475.0675.0630,729
19 Mar 202474.9475.5074.6674.7574.7545,716
18 Mar 202475.2675.9874.4674.6074.60817,126
15 Mar 202476.6777.3875.5276.1176.11466,293
14 Mar 202477.0377.5276.4876.9076.90149,753
13 Mar 202477.2477.7876.8076.9576.9585,289
12 Mar 202477.3477.9276.6877.1877.1832,115
11 Mar 202476.1877.2876.2077.2077.202,569,957
08 Mar 202476.3376.9876.2276.7676.767,187
07 Mar 202475.8176.6275.0875.8475.8487,450
06 Mar 202475.2075.9774.8075.9775.97119,604
05 Mar 202476.2576.7475.0675.7675.7689,989
04 Mar 202476.2976.3475.7276.1776.1728,386
01 Mar 202475.0176.2874.8675.6275.62139,683
29 Feb 202475.0376.1674.8675.3075.30360,767
28 Feb 202472.9675.6472.9474.3074.30201,313
27 Feb 202470.3771.2870.1871.2871.2884,996
26 Feb 202470.2370.9470.1870.3970.39242,169
23 Feb 202470.6170.8270.3470.4970.49166,162
22 Feb 202470.2171.0470.0070.7070.70224,298
21 Feb 202468.9669.6068.8268.8268.82337,461
20 Feb 202468.5269.0867.9468.4668.4676,454
19 Feb 202468.2568.8867.7068.4268.4298,045
16 Feb 202468.5468.9267.9668.4068.40129,563
15 Feb 202467.9568.4867.8668.3168.3173,948
14 Feb 202466.4667.9666.3667.7867.78107,435
13 Feb 202467.6667.6466.4466.7166.7136,590
12 Feb 202467.6667.9866.8467.4067.40242,917
09 Feb 202467.3468.1266.9467.5267.52160,082
08 Feb 202466.9666.8866.0366.0966.09175,891
07 Feb 202467.0567.3066.5866.9866.988,062
06 Feb 202465.7866.7865.6466.1466.1496,429
05 Feb 202464.7765.7464.7065.6965.69115,468
02 Feb 202465.4365.5464.6864.7464.7433,196
01 Feb 202465.1565.3064.6064.9864.9838,506
31 Jan 202465.5365.6564.8664.9164.91177,083
30 Jan 202465.7266.6264.6266.5666.5696,446
29 Jan 202465.5566.3464.4265.0365.03230,189
26 Jan 202465.9766.8865.6666.3966.3959,314
25 Jan 202466.1466.8865.7266.0766.07537,415
24 Jan 202467.5167.8066.3866.7866.78167,399
23 Jan 202468.6568.9266.4066.8666.86828,729
22 Jan 202467.9168.7267.8868.5268.52100,161
19 Jan 202467.9168.5266.9667.3067.30103,340
18 Jan 202466.4267.5266.4066.8866.88157,821
17 Jan 202466.3767.8266.3266.8566.85216,720
16 Jan 202467.6667.9067.0867.5667.56113,622
15 Jan 202468.0068.3467.5268.1468.14102,680
12 Jan 202468.1268.8267.4268.1068.10119,421
11 Jan 202468.1668.9867.5267.8467.84126,612
10 Jan 202468.8670.2466.2869.5969.59177,155
09 Jan 202465.8566.3665.0865.5565.5548,064
08 Jan 202463.9565.0863.6864.3164.31422,597
05 Jan 202463.6464.3863.5064.0764.0780,888
04 Jan 202463.5764.3862.9664.3864.38709,202
03 Jan 202462.4266.3062.3664.2664.26238,328
02 Jan 2024------
29 Dec 202365.8165.7665.1465.2265.2222,051
28 Dec 202365.4965.7465.3265.4965.4923,028
27 Dec 202366.1666.5865.4665.8165.8147,959
22 Dec 202365.8766.2465.0665.7265.72173,220
21 Dec 202364.7365.7464.6065.0865.0830,561
20 Dec 202365.0765.6664.9265.3565.3566,748
19 Dec 202365.2065.4064.8664.9564.9531,257
18 Dec 202365.6266.1265.1665.5465.54326,230
15 Dec 202366.7166.8865.5065.8265.82637,411
14 Dec 202366.0667.3866.0266.8466.84165,246
13 Dec 202364.0065.0064.0864.1964.1981,961
12 Dec 202364.3364.3663.3664.1864.1884,295
11 Dec 202363.2863.8063.1163.5963.5985,173
08 Dec 202363.0163.5262.9263.1063.1069,482
07 Dec 202362.9863.5862.5062.9262.9272,670
06 Dec 202363.2663.4262.6463.2163.21103,040
05 Dec 202363.7063.8263.0263.1863.1840,920
04 Dec 202365.8366.1463.5864.6764.671,363,208
01 Dec 202365.9566.0465.4065.9565.95283,239
30 Nov 202365.2065.9465.2065.9265.92299,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...