UK markets close in 3 hours 38 minutes

Moderna, Inc. (0A45.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
167.05+1.85 (+1.12%)
As of 06:35PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024123.83126.40122.13124.41124.4114,490
02 May 2024112.63121.73113.50119.10119.1031,214
01 May 2024110.01112.72109.04110.31110.315,427
30 Apr 2024111.97113.19109.55111.51111.5120,679
29 Apr 2024108.06112.30108.20111.22111.228,994
26 Apr 2024106.07108.10105.62107.87107.873,874
25 Apr 2024109.39107.75103.66106.01106.0111,150
24 Apr 2024107.63111.10106.71108.38108.386,271
23 Apr 2024105.14107.98103.30107.75107.752,930
22 Apr 2024101.82105.3499.40104.89104.8957,134
19 Apr 2024100.92103.50100.69100.69100.695,677
18 Apr 2024103.83103.37100.00102.51102.514,527
17 Apr 2024103.28105.14102.40103.42103.423,728
16 Apr 2024103.30105.94101.39105.20105.206,981
15 Apr 2024104.90105.66102.31103.25103.255,021
12 Apr 2024107.09107.80105.10105.47105.473,624
11 Apr 2024106.99108.33103.84107.64107.647,856
10 Apr 2024111.61112.99105.93107.17107.176,364
09 Apr 2024104.57115.80105.09111.46111.46177,934
08 Apr 2024102.89104.71101.18104.19104.19156,481
05 Apr 2024102.15103.72101.11103.44103.442,800
04 Apr 2024101.00105.46102.00105.11105.116,271
03 Apr 2024104.20104.1097.14100.75100.7512,815
02 Apr 2024106.11105.62103.56104.35104.357,235
28 Mar 2024110.56111.64106.49106.77106.779,371
27 Mar 2024107.65111.10105.05110.74110.7412,411
26 Mar 2024110.19112.00107.14107.43107.437,622
25 Mar 2024105.23110.14106.00109.95109.9520,421
22 Mar 2024104.28105.86103.34105.42105.421,987
21 Mar 2024102.50106.26102.77104.97104.975,795
20 Mar 2024107.61103.62100.32103.12103.125,931
19 Mar 2024104.02105.50102.64104.86104.864,830
18 Mar 2024104.59107.58103.70104.40104.406,964
15 Mar 2024102.87104.81100.96101.31101.3112,189
14 Mar 2024108.77107.00101.94101.97101.9710,834
13 Mar 2024110.99112.59106.45106.90106.9011,494
12 Mar 2024112.61113.45110.01110.96110.969,932
11 Mar 2024102.00114.25102.90113.46113.4632,891
08 Mar 202498.82101.2598.66101.00101.007,632
07 Mar 202497.4399.7896.6799.1099.107,841
06 Mar 202495.4398.1895.6997.3397.336,893
05 Mar 202495.3096.1793.3794.7094.706,302
04 Mar 202495.5195.3992.7194.8394.8310,540
01 Mar 202493.1796.8592.0895.2595.2512,709
29 Feb 202497.2697.4893.4993.9893.98145,596
28 Feb 202495.8999.2794.2896.3896.3819,630
27 Feb 202494.0097.4492.6197.3297.328,646
26 Feb 202495.2296.0991.5092.3392.3323,202
23 Feb 202499.31100.5095.7695.9995.9919,968
22 Feb 202488.28101.6291.46100.62100.6237,995
21 Feb 202486.8188.5085.7985.8885.885,185
20 Feb 202487.4789.5386.7186.7186.715,174
19 Feb 202488.2288.2288.2288.2288.22-
16 Feb 202491.5091.1488.0190.2990.2913,612
15 Feb 202485.8592.0184.8490.8390.8310,224
14 Feb 202485.7086.6084.2985.1485.144,734
13 Feb 202489.0089.3084.6985.2185.2111,953
12 Feb 202487.6388.7085.7188.3288.3211,640
09 Feb 202493.0193.3686.4488.0088.0021,480
08 Feb 202499.2299.0096.3897.1997.192,844
07 Feb 202499.85100.2597.9199.4599.453,556
06 Feb 202496.0499.4995.3798.8898.885,799
05 Feb 202497.2896.7794.2095.9795.977,555
02 Feb 202499.0397.6795.3696.9896.987,619
01 Feb 2024101.86101.0097.3198.4798.4724,425
31 Jan 2024102.50103.37100.60101.95101.954,749
30 Jan 2024104.10103.82101.94102.60102.605,077
29 Jan 2024102.00105.79100.11104.69104.696,598
26 Jan 2024103.28103.82101.12102.28102.283,817
25 Jan 2024101.21103.77101.09102.70102.707,737
24 Jan 2024102.91104.20101.38101.92101.928,127
23 Jan 202499.69101.3899.55101.17101.179,365
22 Jan 202499.82102.9798.6899.9399.937,269
19 Jan 202499.15100.4397.1199.6899.6814,839
18 Jan 2024100.14100.0196.7998.9198.918,516
17 Jan 2024100.47101.3997.6698.7598.7513,096
16 Jan 2024105.37105.0097.87100.66100.6619,883
15 Jan 2024106.17106.17106.17106.17106.17-
12 Jan 2024107.11110.75105.80107.09107.0921,392
11 Jan 2024109.90108.61105.56107.05107.058,143
10 Jan 2024110.62110.00106.74108.58108.5826,932
09 Jan 2024114.76114.83109.61110.07110.0719,782
08 Jan 2024111.46115.33109.03115.33115.3328,405
05 Jan 2024108.63115.80106.90112.32112.3244,338
04 Jan 2024109.14109.01105.65108.55108.5533,985
03 Jan 2024114.05113.89107.58110.93110.9357,571
02 Jan 202499.44115.6798.92113.02113.0262,795
29 Dec 202398.64100.7998.1199.5099.507,332
28 Dec 2023101.04102.9498.6398.6398.6314,706
27 Dec 202397.10100.3997.4599.7699.7610,094
22 Dec 202390.8596.4591.8091.2091.2014,192
21 Dec 202388.0892.3686.6891.1791.1713,428
20 Dec 202388.6790.0487.1089.8389.8311,074
19 Dec 202385.1089.0084.9188.0788.0710,746
18 Dec 202385.2086.6883.6484.9684.968,642
15 Dec 202386.2189.4885.8586.2086.2028,537
14 Dec 202378.7194.9078.6084.3484.34105,177
13 Dec 202378.1076.8873.3674.4774.478,565
12 Dec 202381.7681.2476.4578.0378.0315,816
11 Dec 202380.9382.4979.7782.4682.466,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...