UK markets close in 7 hours

Melco Resorts & Entertainment Limited (0A2P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.73+0.06 (+1.08%)
As of 06:41PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.707.106.706.706.706,342
29 Apr 20246.556.636.556.606.6015,313
26 Apr 20246.456.476.366.366.365,330
25 Apr 20246.296.346.296.346.34187
24 Apr 20246.206.226.136.206.205,069
23 Apr 20246.256.316.256.286.28737
22 Apr 20246.296.296.166.196.197,976
19 Apr 20246.226.226.156.166.1613,979
18 Apr 20246.326.406.276.276.274,503
17 Apr 20246.586.586.366.446.449,527
16 Apr 20246.836.876.836.876.871,605
15 Apr 20247.067.116.976.976.97580
12 Apr 20247.107.157.107.157.151,041
11 Apr 20247.267.267.267.267.265,000
10 Apr 20247.277.277.187.267.262,576
09 Apr 20247.317.327.257.267.262,646
08 Apr 20247.007.037.007.037.03323
05 Apr 20247.277.277.197.207.2021
04 Apr 20247.647.647.467.467.46780
03 Apr 20247.307.557.307.557.55303
02 Apr 20247.287.397.267.367.361,809
28 Mar 20247.347.357.237.237.231,026
27 Mar 20247.077.147.067.147.141,978
26 Mar 20246.917.096.917.097.09762
25 Mar 20246.906.956.886.886.88140
22 Mar 20246.957.036.956.986.987,773
21 Mar 20247.167.166.937.007.007,900
20 Mar 20247.027.057.017.037.0313,832
19 Mar 20246.987.086.977.087.087,733
18 Mar 20247.307.307.157.177.171,000
15 Mar 20247.327.397.267.267.26310
14 Mar 20247.527.527.257.267.266,708
13 Mar 20247.617.657.547.567.56302
12 Mar 20247.537.617.497.597.591,169
11 Mar 20247.377.467.327.327.32985
08 Mar 20247.517.547.507.517.511,421
07 Mar 20247.437.517.417.457.458,248
06 Mar 20247.437.587.437.447.4416,151
05 Mar 20247.337.337.247.327.3273
04 Mar 20247.187.347.067.347.342,101
01 Mar 20247.737.736.647.057.059,046
29 Feb 20248.118.277.317.997.9910,042
28 Feb 20248.118.328.108.318.312,496
27 Feb 20248.538.538.288.418.41549
26 Feb 20248.518.628.518.628.62499
23 Feb 20248.188.728.188.728.72862
22 Feb 20248.138.138.098.098.0963
21 Feb 20248.488.488.428.428.424
20 Feb 20248.818.838.048.288.283,284
19 Feb 2024------
16 Feb 20249.149.219.029.109.101,034
15 Feb 20249.249.248.989.029.02189
14 Feb 20249.319.369.319.369.363
13 Feb 20248.959.268.959.089.08280
12 Feb 20249.069.158.959.149.145,527
09 Feb 20248.728.738.728.738.73900
08 Feb 20248.729.068.728.958.953,247
07 Feb 20248.638.708.618.688.681,659
06 Feb 20248.548.848.418.818.814,582
05 Feb 20247.898.117.898.118.114,502
02 Feb 20247.917.997.917.997.99353
01 Feb 20248.288.328.078.078.07557
31 Jan 20248.078.078.008.008.00254
30 Jan 20248.088.097.978.028.024,900
29 Jan 20248.318.368.218.358.351,153
26 Jan 20248.508.508.338.418.4165
25 Jan 20248.768.878.558.598.598,597
24 Jan 20248.158.618.158.458.453,028
23 Jan 2024------
22 Jan 20247.507.507.317.317.315,068
19 Jan 20247.637.657.517.657.657,101
18 Jan 20247.697.877.667.817.811,900
17 Jan 20247.597.597.417.417.41423
16 Jan 20248.098.148.058.058.05179
15 Jan 2024------
12 Jan 20248.338.468.218.288.282,781
11 Jan 20248.078.378.078.338.331,128
10 Jan 20248.548.548.198.238.233,181
09 Jan 20248.758.788.638.638.6311,117
08 Jan 20248.938.938.778.878.872,811
05 Jan 20249.039.059.029.059.054,887
04 Jan 20249.099.159.069.069.065,300
03 Jan 20249.119.258.989.139.139,629
02 Jan 20248.809.528.779.279.2716,238
29 Dec 20238.848.948.848.948.942,605
28 Dec 20239.119.248.819.049.044,909
27 Dec 20238.818.818.698.698.69835
22 Dec 20239.039.048.748.828.823,367
21 Dec 20238.739.058.719.059.05521
20 Dec 20239.009.008.898.898.8997
19 Dec 20238.688.988.688.988.983,175
18 Dec 20238.648.708.578.608.6011,050
15 Dec 20238.909.008.628.628.62468
14 Dec 20238.348.538.188.448.449,241
13 Dec 20237.998.037.998.038.035,101
12 Dec 20238.018.017.777.777.772,044
11 Dec 20237.827.967.807.967.962,748
08 Dec 20237.647.697.607.667.666,511
07 Dec 20237.677.877.657.697.693,494
06 Dec 20237.527.877.527.877.87308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...