UK markets open in 2 hours 22 minutes

Zoom Video Communications, Inc. (0A1O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.84+1.29 (+2.20%)
At close: 07:11PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202459.0059.8458.4759.7759.77137,588
22 Jul 202459.1459.1858.2658.5458.542,943
19 Jul 202458.8059.0858.3058.7058.704,425
18 Jul 202459.0059.7358.9459.3759.377,807
17 Jul 202458.8959.3258.6358.8458.841,170
16 Jul 202458.6858.8658.1258.6558.652,581
15 Jul 202457.6459.0157.4958.4958.492,653
12 Jul 202456.8257.4356.5257.2757.278,595
11 Jul 202456.1557.3956.1556.7056.702,539
10 Jul 202456.5056.9855.8756.0056.002,888
09 Jul 202457.1157.4556.8157.0457.042,776
08 Jul 202458.2558.3057.2457.5057.5010,000
05 Jul 202458.5158.9158.2558.3858.3891,799
04 Jul 2024------
03 Jul 202458.2558.7458.1858.6358.6312,689
02 Jul 202459.3859.8558.3358.6358.632,938
01 Jul 202459.1259.3958.8659.3359.337,122
28 Jun 202458.5959.5958.4759.1059.1024,004
27 Jun 202457.4158.3156.9757.9257.922,746
26 Jun 202457.7957.9957.3157.4957.4981,936
25 Jun 202457.8058.2457.3957.7057.701,088
24 Jun 202458.6158.9057.4757.6957.696,375
21 Jun 202458.5058.5057.7558.2458.242,594
20 Jun 202456.3157.8855.6357.7957.792,741
19 Jun 2024------
18 Jun 202457.0057.3156.1656.1656.1645,250
17 Jun 202457.4057.4056.4756.5056.5019,068
14 Jun 202458.1958.1957.3757.8057.805,775
13 Jun 202460.4060.5058.3458.4958.4923,074
12 Jun 202463.4963.4960.7260.9260.924,254
11 Jun 202462.9963.0061.8262.6462.64906
10 Jun 202462.4263.2162.4263.1963.191,307
07 Jun 202462.7763.4462.6962.9462.94697
06 Jun 202462.0063.7862.0063.5563.553,409
05 Jun 202461.8562.4561.7262.0562.052,783
04 Jun 202461.4262.1061.4261.6961.692,023
03 Jun 202461.8762.3861.6761.8361.835,242
31 May 202460.8061.0060.2260.3260.322,953
30 May 202461.3561.3560.1260.5460.546,898
29 May 202461.3661.8661.2761.5561.551,836
28 May 202462.9663.0461.7362.6162.613,447
24 May 202462.1763.4162.1763.1363.131,174
23 May 202464.5764.5762.6962.7062.703,265
22 May 202464.0065.0663.5664.1564.1511,201
21 May 202463.4065.4062.6363.4263.4226,630
20 May 202464.6664.6663.5963.8163.817,164
17 May 202463.8664.1863.6063.7263.729,615
16 May 202463.6763.9663.1163.9363.933,429
15 May 202464.1564.1562.7763.2663.261,730
14 May 202463.5064.0663.1063.1663.164,740
13 May 202462.2963.4362.2763.0363.034,454
10 May 202461.2862.0161.2461.5861.581,702
09 May 202461.2362.0961.1161.5461.547,487
08 May 202461.6663.0261.6161.6361.636,198
07 May 202461.7662.3661.7261.9461.943,404
03 May 202463.5663.7761.8661.8661.861,887
02 May 202462.4062.5261.7462.5262.521,133
01 May 202460.8861.5160.7061.4361.431,725
30 Apr 202462.6962.9161.5961.7461.744,015
29 Apr 202462.4863.8362.0063.4463.4450,934
26 Apr 202461.2061.8561.2061.7461.746,364
25 Apr 202460.4061.0460.3861.0261.025,481
24 Apr 202462.0062.2360.9961.4561.457,134
23 Apr 202459.6361.6359.6361.4261.425,763
22 Apr 202459.4560.0558.8759.9159.9122,576
19 Apr 202459.9760.0959.1759.4859.483,016
18 Apr 202459.6760.7059.6560.1660.165,808
17 Apr 202459.3059.7859.1759.5059.5011,839
16 Apr 202460.2060.2959.3059.7659.764,019
15 Apr 202461.7161.7159.9460.0960.098,393
12 Apr 202462.2262.3861.5861.7061.701,942
11 Apr 202462.6762.7762.0162.5762.573,769
10 Apr 202462.4262.8761.5561.8461.844,641
09 Apr 202463.1964.5462.8163.7463.742,405
08 Apr 202462.0563.5761.7663.2063.204,680
05 Apr 202463.1563.4262.6662.9562.954,593
04 Apr 202463.8864.3163.4064.0664.062,817
03 Apr 202463.4763.8063.0563.2963.292,808
02 Apr 202465.1565.1563.2463.6563.655,799
28 Mar 202466.4066.8565.7765.8165.811,656
27 Mar 202466.6166.9665.9066.1766.174,891
26 Mar 202467.0067.3966.2166.5466.542,177
25 Mar 202465.8466.8965.3566.7666.762,799
22 Mar 202466.5066.5065.6165.9765.971,013
21 Mar 202467.0067.1466.4666.8066.802,555
20 Mar 202466.6667.1066.0066.9066.901,407
19 Mar 202465.3666.9465.3366.6666.663,218
18 Mar 202466.3167.2266.1266.4566.451,202
15 Mar 202466.7467.5966.6666.7866.781,696
14 Mar 202468.4668.9067.1267.1467.142,014
13 Mar 202469.7469.8668.8468.9668.965,242
12 Mar 202470.0070.5569.3170.2170.213,276
11 Mar 202467.2070.2567.1069.8069.805,867
08 Mar 202467.6668.2667.2567.9567.952,731
07 Mar 202467.0167.4066.7967.1267.125,791
06 Mar 202467.1967.7966.5366.8266.822,861
05 Mar 202468.6369.0666.5966.6266.623,901
04 Mar 202470.8470.9169.5069.9569.955,204
01 Mar 202470.9871.1270.1771.0871.086,282
29 Feb 202470.0071.2869.0570.1070.107,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...