UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.48-0.68 (-1.13%)
At close: 07:14PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202459.9760.0959.5259.5459.541,013
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
28 Feb 202468.1670.4767.5669.7369.7325,214
27 Feb 202470.2771.3965.0967.4667.4682,020
26 Feb 202464.0164.3163.4763.6363.6324,539
23 Feb 202462.5063.2762.5063.0863.088,569
22 Feb 202462.0662.1460.9961.9361.934,456
21 Feb 202461.3161.3160.1460.8260.828,425
20 Feb 202461.6361.9560.4861.0661.068,394
19 Feb 2024------
16 Feb 202463.5963.7862.6062.9262.923,329
15 Feb 202464.2864.7263.8163.8963.896,306
14 Feb 202464.3164.4463.5363.9463.943,723
13 Feb 202463.9964.0562.9063.2863.286,089
12 Feb 202465.7266.1464.9565.0465.045,158
09 Feb 202464.2366.4864.1166.2466.244,065
08 Feb 202463.7364.0463.0663.8463.842,581
07 Feb 202463.7964.1863.0763.9063.90802
06 Feb 202463.6464.0263.2263.6863.682,147
05 Feb 202464.2564.2563.3263.7163.711,823
02 Feb 202464.2864.4063.3464.1164.113,537
01 Feb 202464.7865.6664.1664.5564.555,354
31 Jan 202466.2666.2665.2065.3565.356,311
30 Jan 202468.7268.7267.5367.5367.531,505
29 Jan 202467.5768.9567.5768.3068.302,425
26 Jan 202467.4168.7167.2067.9967.993,438
25 Jan 202469.1869.3967.2667.2667.261,838
24 Jan 202470.4270.5969.1569.3069.302,516
23 Jan 202469.6169.9169.1369.6769.671,212
22 Jan 202469.5170.6569.2469.6969.693,868
19 Jan 202467.6668.8467.1368.7868.782,605
18 Jan 202467.5267.8766.4966.9566.956,516
17 Jan 202469.1369.1366.4967.3867.385,046
16 Jan 202469.8870.4068.2268.4168.414,851
15 Jan 2024------
12 Jan 202468.6971.4968.6971.3771.378,108
11 Jan 202468.3468.7067.0667.8667.861,963
10 Jan 202468.2568.2767.5768.1668.164,594
09 Jan 202467.5668.8767.3568.6468.6415,950
08 Jan 202466.9968.6966.8168.6068.605,272
05 Jan 202466.5367.8566.5167.0567.054,740
04 Jan 202467.7967.7966.4467.1867.181,965
03 Jan 202469.0069.0067.2667.4267.424,807
02 Jan 202471.0971.5069.3969.4769.472,782
29 Dec 202372.7773.5671.8772.1572.152,314
28 Dec 202373.9574.0772.9373.1573.153,101
27 Dec 202374.2374.6973.3773.7473.749,604
22 Dec 202371.9072.8371.6772.7272.723,229
21 Dec 202370.1771.5770.1671.5371.535,559
20 Dec 202371.3371.7070.8671.3571.355,836
19 Dec 202371.7272.7871.4372.3372.334,734
18 Dec 202370.8572.5970.8571.8271.826,057
15 Dec 202372.3072.3170.9771.8171.813,275
14 Dec 202371.9873.9471.5171.6071.609,374
13 Dec 202370.9171.0768.9469.0169.016,567
12 Dec 202371.9972.1171.3871.6171.6122,793
11 Dec 202372.8073.6871.0672.9672.969,611
08 Dec 202371.7073.7771.2573.7273.724,667
07 Dec 202371.0072.0270.6571.7571.754,200
06 Dec 202369.7170.9168.7570.6470.649,627
05 Dec 202367.9168.0867.1467.7667.761,254
04 Dec 202369.7370.2266.8767.1267.1210,362
01 Dec 202367.8270.4267.5670.3070.3011,927
30 Nov 202368.3068.5667.2667.5467.544,500
29 Nov 202367.5969.0667.5968.3968.394,536
28 Nov 202365.2967.6164.9067.1667.167,270
27 Nov 202364.3965.7064.0565.3865.389,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...