illimity Bank S.p.A. (0A3J.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:30PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 5.57 | 5.37 | 5.36 | 5.37 | 5.37 | 2,023 |
| 20 Sept 2023 | 5.49 | 5.56 | 5.52 | 5.56 | 5.56 | 3,020 |
| 19 Sept 2023 | 5.46 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| 18 Sept 2023 | 5.52 | 5.42 | 5.42 | 5.42 | 5.42 | 603 |
| 15 Sept 2023 | 5.60 | 5.55 | 5.55 | 5.55 | 5.55 | 84 |
| 14 Sept 2023 | 5.58 | 5.59 | 5.54 | 5.59 | 5.59 | 4,933 |
| 13 Sept 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 Sept 2023 | 5.69 | 5.66 | 5.66 | 5.66 | 5.66 | 245 |
| 11 Sept 2023 | 5.65 | 5.72 | 5.72 | 5.72 | 5.72 | 500 |
| 08 Sept 2023 | 5.63 | 5.54 | 5.54 | 5.54 | 5.54 | 100 |
| 07 Sept 2023 | 5.74 | 5.64 | 5.64 | 5.64 | 5.64 | 4,700 |
| 06 Sept 2023 | 5.88 | 5.74 | 5.74 | 5.74 | 5.74 | 200 |
| 05 Sept 2023 | 5.96 | 5.93 | 5.84 | 5.84 | 5.84 | 3,173 |
| 04 Sept 2023 | 6.03 | 6.04 | 5.93 | 5.93 | 5.93 | 614 |
| 01 Sept 2023 | 6.07 | 6.07 | 5.99 | 6.01 | 6.01 | 9,239 |
| 31 Aug 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 30 Aug 2023 | 6.18 | 6.15 | 6.15 | 6.15 | 6.15 | 21 |
| 29 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 25 Aug 2023 | 6.11 | 6.02 | 5.99 | 6.04 | 6.04 | 7,661 |
| 24 Aug 2023 | 6.17 | 6.19 | 6.09 | 6.11 | 6.11 | 1,575 |
| 23 Aug 2023 | 6.26 | 6.16 | 6.14 | 6.15 | 6.15 | 5,453 |
| 22 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 Aug 2023 | 6.15 | 6.27 | 6.27 | 6.27 | 6.27 | 800 |
| 18 Aug 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 17 Aug 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 16 Aug 2023 | 6.11 | 6.20 | 6.20 | 6.20 | 6.20 | 80 |
| 15 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 14 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 11 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 10 Aug 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 09 Aug 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 08 Aug 2023 | 5.80 | 6.06 | 5.82 | 6.06 | 6.06 | 44 |
| 07 Aug 2023 | 5.84 | 5.89 | 5.89 | 5.89 | 5.89 | 1,503 |
| 04 Aug 2023 | 5.82 | 6.01 | 5.82 | 5.82 | 5.82 | 10,934 |
| 03 Aug 2023 | 5.94 | 5.86 | 5.77 | 5.82 | 5.82 | 11,872 |
| 02 Aug 2023 | 5.97 | 5.91 | 5.86 | 5.90 | 5.90 | 13,624 |
| 01 Aug 2023 | 6.23 | 5.99 | 5.95 | 5.95 | 5.95 | 1,790 |
| 31 Jul 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 28 Jul 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Jul 2023 | 6.08 | 6.34 | 6.34 | 6.34 | 6.34 | 500 |
| 26 Jul 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 25 Jul 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 24 Jul 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 21 Jul 2023 | 6.17 | 6.10 | 6.10 | 6.10 | 6.10 | 212 |
| 20 Jul 2023 | 6.22 | 6.16 | 6.16 | 6.16 | 6.16 | 38 |
| 19 Jul 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 8,017 |
| 18 Jul 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 17 Jul 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 14 Jul 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 13 Jul 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Jul 2023 | 6.36 | 6.36 | 6.34 | 6.36 | 6.36 | 964 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 07 Jul 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 06 Jul 2023 | 6.29 | 6.26 | 6.23 | 6.26 | 6.26 | 250 |
| 05 Jul 2023 | 6.34 | 6.32 | 6.32 | 6.32 | 6.32 | 4,873 |
| 04 Jul 2023 | 6.35 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
| 03 Jul 2023 | 6.35 | 6.36 | 6.36 | 6.36 | 6.36 | 182 |
| 30 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 29 Jun 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 28 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 27 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 26 Jun 2023 | 6.22 | 6.31 | 6.26 | 6.26 | 6.26 | 3,673 |
| 23 Jun 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 22 Jun 2023 | 6.32 | 6.24 | 6.24 | 6.24 | 6.24 | 432 |
| 21 Jun 2023 | 6.40 | 6.36 | 6.36 | 6.36 | 6.36 | 1,560 |
| 20 Jun 2023 | 6.33 | 6.35 | 6.32 | 6.35 | 6.35 | 165 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 15 Jun 2023 | 6.45 | 6.39 | 6.39 | 6.39 | 6.39 | 1,426 |
| 14 Jun 2023 | 6.47 | 6.45 | 6.45 | 6.45 | 6.45 | 632 |
| 13 Jun 2023 | 6.51 | 6.49 | 6.49 | 6.49 | 6.49 | 928 |
| 12 Jun 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 09 Jun 2023 | 6.74 | 6.51 | 6.51 | 6.51 | 6.51 | 946 |
| 08 Jun 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 07 Jun 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 06 Jun 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 05 Jun 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 02 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 01 Jun 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 31 May 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 30 May 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 26 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 25 May 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 24 May 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 23 May 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 22 May 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 22 May 2023 | 0.1801 Dividend | |||||
| 19 May 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.20 | - |
| 18 May 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.22 | - |
| 17 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
| 16 May 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.19 | - |
| 15 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
| 12 May 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 5.97 | - |
| 11 May 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.21 | - |
| 10 May 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.25 | - |
| 09 May 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.21 | - |
| 05 May 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.13 | - |
| 04 May 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 03 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
