UK markets closed

Workhorse Group Inc. (0A3U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.2084+0.0044 (+2.16%)
At close: 07:01PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.19720.21040.19370.20840.2084198,807
23 May 20240.30000.30000.20390.20400.2040159,628
22 May 20240.21300.21350.20660.21040.2104245,087
21 May 20240.22500.22500.20510.21530.2153269,739
20 May 20240.24000.25820.22850.23390.2339174,167
17 May 20240.24310.27200.21800.23390.2339446,094
16 May 20240.22120.27060.21800.26810.2681309,048
15 May 20240.20840.20840.18720.19010.190164,801
14 May 20240.19380.21100.18530.20360.2036289,547
13 May 20240.19380.19380.17570.17830.178381,786
10 May 20240.20460.21070.18500.19070.1907124,514
09 May 20240.19250.20210.19030.19670.196711,742
08 May 20240.19020.19740.18880.19660.196621,568
07 May 20240.19310.19970.18580.19940.199433,128
03 May 20240.16500.17040.16500.16810.16812,929
02 May 20240.16510.16510.15620.16070.160735,643
01 May 20240.15410.16340.15410.16280.1628111,740
30 Apr 20240.16810.16810.15600.15650.156520,464
29 Apr 20240.16000.16870.15670.16670.166751,679
26 Apr 20240.15970.16080.15580.15580.15586,324
25 Apr 20240.15500.16000.15320.15750.157531,591
24 Apr 20240.17200.17200.15900.16340.16344,869
23 Apr 20240.16100.16750.16000.16570.16574,106
22 Apr 20240.17000.17000.15500.16440.164448,457
19 Apr 20240.15020.15950.15000.15950.159540,393
18 Apr 20240.17870.18270.16040.16330.1633108,950
17 Apr 20240.18510.18550.17560.17570.175724,458
16 Apr 20240.18150.18680.17690.18470.184712,477
15 Apr 20240.19230.19390.17900.18440.184442,412
12 Apr 20240.20220.20390.19220.19760.19769,432
11 Apr 20240.20600.20600.20000.20370.203712,795
10 Apr 20240.20600.20990.20310.20500.205015,200
09 Apr 20240.20750.20980.20610.20780.207813,521
08 Apr 20240.21470.21500.20400.20860.208630,571
05 Apr 20240.20370.20920.20080.20920.209243,909
04 Apr 20240.21610.22000.21040.21040.21043,712
03 Apr 20240.21210.21340.21000.21340.21344,369
02 Apr 20240.21250.21620.21250.21620.216213,201
28 Mar 20240.23480.23560.22540.23000.2300175,352
27 Mar 20240.21840.23380.21400.22930.2293123,482
26 Mar 20240.21000.21810.20600.21510.215130,547
25 Mar 20240.21130.21300.20110.20940.209458,802
22 Mar 20240.22550.22550.20420.21350.213573,881
21 Mar 20240.24000.24000.22300.22440.2244160,299
20 Mar 20240.24500.24790.22650.23370.2337288,956
19 Mar 20240.25000.25450.23850.24010.240147,259
18 Mar 20240.27230.27370.24010.24400.244042,124
15 Mar 20240.25150.27260.25100.26610.266110,066
14 Mar 20240.26750.26760.25470.25800.258046,315
13 Mar 20240.27800.28850.26700.26700.267099,582
12 Mar 20240.27530.28800.25050.27920.2792350,120
11 Mar 20240.30730.34320.30710.33850.3385403,818
08 Mar 20240.30490.31190.30300.31110.311125,441
07 Mar 20240.30760.31170.30000.30010.300136,638
06 Mar 20240.30000.31060.29390.30800.308017,651
05 Mar 20240.31010.31100.29000.30620.306297,448
04 Mar 20240.33860.33980.30710.30710.307120,757
01 Mar 20240.33890.33940.32210.33610.336167,574
29 Feb 20240.33400.35000.32000.32300.323038,716
28 Feb 20240.33590.35470.33360.33760.337661,856
27 Feb 20240.33580.34000.31800.33000.330056,260
26 Feb 20240.30000.34250.30000.31150.3115194,011
23 Feb 20240.29010.29990.28010.29000.290068,574
22 Feb 20240.33000.33800.30010.30110.301196,254
21 Feb 20240.37730.40600.32000.32010.3201504,107
20 Feb 20240.31130.36800.30700.35880.3588245,988
19 Feb 2024------
16 Feb 20240.27640.29590.27160.29590.295957,787
15 Feb 20240.24760.26860.24500.26790.267975,179
14 Feb 20240.23500.23940.23010.23920.239220,410
13 Feb 20240.24110.24740.22700.23510.2351155,052
12 Feb 20240.24850.25750.24660.25610.256146,509
09 Feb 20240.24370.24910.23800.24300.243065,197
08 Feb 20240.24180.24250.23060.23890.238958,645
07 Feb 20240.25940.25940.24240.24240.242436,607
06 Feb 20240.25600.25890.25010.25410.254113,329
05 Feb 20240.26000.26560.24250.25220.252233,456
02 Feb 20240.26400.26990.25380.25900.259029,098
01 Feb 20240.27530.27890.26140.26250.262513,555
31 Jan 20240.28020.28460.27500.27500.275041,235
30 Jan 20240.29450.29450.28230.28630.286312,335
29 Jan 20240.28820.29440.28200.28850.288552,321
26 Jan 20240.28570.29340.28390.28480.28485,938
25 Jan 20240.28920.29660.28110.28120.281214,858
24 Jan 20240.30160.31490.28260.28600.28608,553
23 Jan 20240.31460.32000.29870.29870.298721,839
22 Jan 20240.29120.29520.28450.29200.292021,673
19 Jan 20240.30020.30020.27120.28560.285638,987
18 Jan 20240.31990.31990.29000.29470.294714,331
17 Jan 20240.31190.31200.30700.30900.309030,587
16 Jan 20240.32040.32040.31020.31760.317625,419
15 Jan 2024------
12 Jan 20240.32000.32270.31310.32270.32277,896
11 Jan 20240.32000.32410.30850.32400.324039,016
10 Jan 20240.34000.34000.31050.31820.3182140,233
09 Jan 20240.36000.36080.34150.34150.341567,670
08 Jan 20240.35530.35880.35530.35760.35766,036
05 Jan 20240.36000.36000.35460.35480.354817,667
04 Jan 20240.35330.35680.35220.35640.356445,195
03 Jan 20240.36040.36200.35170.35610.356135,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...