UK markets open in 3 hours 31 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,281.73 +61.11 (+0.32%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.00 -3.90 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,022.19 -1,048.64 (-1.87%)
Chegg, Inc. (0A4Z.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.0700 | 4.0900 | 3.9050 | 4.0600 | 4.0600 | 13,920 |
| 20 May 2024 | 4.3800 | 4.3800 | 4.1200 | 4.1550 | 4.1550 | 9,406 |
| 17 May 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4850 | 4.4850 | 3,698 |
| 16 May 2024 | 4.6000 | 4.6500 | 4.5300 | 4.6288 | 4.6288 | 4,370 |
| 15 May 2024 | 4.7200 | 4.7400 | 4.5750 | 4.5788 | 4.5788 | 21,375 |
| 14 May 2024 | 4.6300 | 4.8000 | 4.6212 | 4.8000 | 4.8000 | 11,592 |
| 13 May 2024 | 4.7000 | 4.8283 | 4.5200 | 4.5788 | 4.5788 | 35,826 |
| 10 May 2024 | 4.8903 | 4.9000 | 4.6900 | 4.6900 | 4.6900 | 2,537 |
| 09 May 2024 | 4.9700 | 4.9982 | 4.8850 | 4.9912 | 4.9912 | 7,834 |
| 08 May 2024 | 5.0000 | 5.1400 | 5.0000 | 5.0489 | 5.0489 | 1,627 |
| 07 May 2024 | 5.0700 | 5.2100 | 5.0700 | 5.0991 | 5.0991 | 7,736 |
| 03 May 2024 | 5.3606 | 5.3606 | 5.1988 | 5.2288 | 5.2288 | 6,866 |
| 02 May 2024 | 5.4600 | 5.4600 | 5.0788 | 5.1912 | 5.1912 | 10,049 |
| 01 May 2024 | 5.1988 | 5.3700 | 4.9782 | 5.3188 | 5.3188 | 33,132 |
| 30 Apr 2024 | 6.6100 | 6.6100 | 5.1200 | 5.2188 | 5.2188 | 213,826 |
| 29 Apr 2024 | 6.9950 | 7.1500 | 6.8612 | 6.8700 | 6.8700 | 10,911 |
| 26 Apr 2024 | 7.0488 | 7.0800 | 7.0000 | 7.0450 | 7.0450 | 2,579 |
| 25 Apr 2024 | 6.8280 | 6.8480 | 6.7500 | 6.8480 | 6.8480 | 3,271 |
| 24 Apr 2024 | 6.8300 | 6.8300 | 6.6500 | 6.6600 | 6.6600 | 837 |
| 23 Apr 2024 | 6.8000 | 6.9100 | 6.7450 | 6.8200 | 6.8200 | 842 |
| 22 Apr 2024 | 7.0820 | 7.0850 | 6.8800 | 6.9380 | 6.9380 | 9,617 |
| 19 Apr 2024 | 6.9200 | 7.2200 | 6.9200 | 7.2000 | 7.2000 | 508 |
| 18 Apr 2024 | 6.9400 | 7.1600 | 6.9400 | 7.1220 | 7.1220 | 904 |
| 17 Apr 2024 | 6.8100 | 6.8400 | 6.7412 | 6.7912 | 6.7912 | 322 |
| 16 Apr 2024 | 6.7180 | 6.7808 | 6.6900 | 6.7600 | 6.7600 | 73 |
| 15 Apr 2024 | 7.1780 | 7.1780 | 6.8988 | 6.8988 | 6.8988 | 656 |
| 12 Apr 2024 | 7.4000 | 7.4400 | 7.1100 | 7.1100 | 7.1100 | 5,402 |
| 11 Apr 2024 | 7.7500 | 7.7500 | 7.2950 | 7.4000 | 7.4000 | 1,575 |
| 10 Apr 2024 | 7.4000 | 7.4500 | 7.2900 | 7.3500 | 7.3500 | 1,494 |
| 09 Apr 2024 | 7.2600 | 7.5150 | 7.2400 | 7.5150 | 7.5150 | 2,704 |
| 08 Apr 2024 | 7.2280 | 7.2810 | 7.1900 | 7.2810 | 7.2810 | 697 |
| 05 Apr 2024 | 7.0304 | 7.0700 | 7.0000 | 7.0088 | 7.0088 | 2,589 |
| 04 Apr 2024 | 7.2303 | 7.3005 | 7.1988 | 7.1988 | 7.1988 | 2,426 |
| 03 Apr 2024 | 7.1508 | 7.1508 | 7.1388 | 7.1388 | 7.1388 | 452 |
| 02 Apr 2024 | 7.1200 | 7.1699 | 7.0900 | 7.1488 | 7.1488 | 10,335 |
| 28 Mar 2024 | 7.6680 | 7.6900 | 7.5308 | 7.5308 | 7.5308 | 1,049 |
| 27 Mar 2024 | 7.3700 | 7.5450 | 7.3204 | 7.4500 | 7.4500 | 9,621 |
| 26 Mar 2024 | 7.6150 | 7.6200 | 7.4300 | 7.5112 | 7.5112 | 1,556 |
| 25 Mar 2024 | 7.7370 | 7.7688 | 7.4450 | 7.5100 | 7.5100 | 4,712 |
| 22 Mar 2024 | 8.0400 | 8.1400 | 7.7600 | 7.8200 | 7.8200 | 7,118 |
| 21 Mar 2024 | 8.0793 | 8.1106 | 8.0000 | 8.0810 | 8.0810 | 1,154 |
| 20 Mar 2024 | 7.7500 | 7.8880 | 7.7200 | 7.8880 | 7.8880 | 669 |
| 19 Mar 2024 | 7.8400 | 7.8650 | 7.7300 | 7.8650 | 7.8650 | 701 |
| 18 Mar 2024 | 7.8800 | 7.8800 | 7.7700 | 7.8650 | 7.8650 | 301 |
| 15 Mar 2024 | 7.8000 | 7.9900 | 7.8000 | 7.9000 | 7.9000 | 143 |
| 14 Mar 2024 | 7.9700 | 8.0371 | 7.7500 | 7.7850 | 7.7850 | 8,651 |
| 13 Mar 2024 | 7.9600 | 8.1100 | 7.9600 | 8.0612 | 8.0612 | 1,956 |
| 12 Mar 2024 | 8.0900 | 8.2200 | 7.9900 | 8.0812 | 8.0812 | 1,166 |
| 11 Mar 2024 | 8.3400 | 8.3900 | 8.2200 | 8.2400 | 8.2400 | 965 |
| 08 Mar 2024 | 8.2600 | 8.3600 | 8.2212 | 8.2212 | 8.2212 | 213 |
| 07 Mar 2024 | 7.9800 | 8.2600 | 7.9200 | 8.2488 | 8.2488 | 347 |
| 06 Mar 2024 | 8.2900 | 8.3000 | 7.9300 | 7.9400 | 7.9400 | 2,128 |
| 05 Mar 2024 | 8.7500 | 8.7700 | 8.3200 | 8.3388 | 8.3388 | 3,329 |
| 04 Mar 2024 | 9.0300 | 9.0900 | 8.7612 | 8.7612 | 8.7612 | 1,395 |
| 01 Mar 2024 | 8.9300 | 9.0950 | 8.9300 | 9.0700 | 9.0700 | 706 |
| 29 Feb 2024 | 8.8200 | 8.8488 | 8.6500 | 8.8300 | 8.8300 | 528 |
| 28 Feb 2024 | 8.7400 | 8.8200 | 8.6000 | 8.6000 | 8.6000 | 3,370 |
| 27 Feb 2024 | 8.7900 | 9.0100 | 8.7900 | 8.9300 | 8.9300 | 4,423 |
| 26 Feb 2024 | 8.8230 | 8.9200 | 8.7100 | 8.7100 | 8.7100 | 5,010 |
| 23 Feb 2024 | 8.7308 | 8.9608 | 8.7308 | 8.9496 | 8.9496 | 3,018 |
| 22 Feb 2024 | 8.7400 | 8.8588 | 8.6850 | 8.8588 | 8.8588 | 897 |
| 21 Feb 2024 | 8.7412 | 8.7550 | 8.5650 | 8.5650 | 8.5650 | 8,232 |
| 20 Feb 2024 | 9.0700 | 9.1100 | 8.8250 | 8.8700 | 8.8700 | 3,187 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.2600 | 9.3000 | 9.0600 | 9.0600 | 9.0600 | 9,438 |
| 15 Feb 2024 | 9.1400 | 9.3350 | 9.0800 | 9.2800 | 9.2800 | 13,631 |
| 14 Feb 2024 | 9.1400 | 9.1500 | 8.7650 | 8.9500 | 8.9500 | 8,862 |
| 13 Feb 2024 | 8.4910 | 8.7688 | 8.4700 | 8.7450 | 8.7450 | 16,535 |
| 12 Feb 2024 | 8.7300 | 8.9412 | 8.7300 | 8.9010 | 8.9010 | 3,820 |
| 09 Feb 2024 | 8.6000 | 8.9250 | 8.5500 | 8.9200 | 8.9200 | 4,984 |
| 08 Feb 2024 | 8.5000 | 8.6600 | 8.4900 | 8.6450 | 8.6450 | 4,955 |
| 07 Feb 2024 | 8.7520 | 8.8000 | 8.3812 | 8.5550 | 8.5550 | 18,067 |
| 06 Feb 2024 | 8.9500 | 9.6700 | 8.5500 | 8.8300 | 8.8300 | 22,556 |
| 05 Feb 2024 | 9.6600 | 9.6600 | 9.3000 | 9.3888 | 9.3888 | 1,986 |
| 02 Feb 2024 | 9.8280 | 9.8280 | 9.7700 | 9.8280 | 9.8280 | 127 |
| 01 Feb 2024 | 9.9200 | 9.9350 | 9.8499 | 9.9312 | 9.9312 | 598 |
| 31 Jan 2024 | 9.7800 | 10.2600 | 9.7800 | 10.0320 | 10.0320 | 1,774 |
| 30 Jan 2024 | 10.0400 | 10.1700 | 9.9712 | 9.9712 | 9.9712 | 26 |
| 29 Jan 2024 | 10.2800 | 10.3300 | 9.9100 | 10.0100 | 10.0100 | 724 |
| 26 Jan 2024 | 10.3588 | 10.4200 | 10.2800 | 10.3212 | 10.3212 | 70 |
| 25 Jan 2024 | 10.1500 | 10.1850 | 10.0412 | 10.0600 | 10.0600 | 1,324 |
| 24 Jan 2024 | 10.1600 | 10.1800 | 9.8588 | 9.9400 | 9.9400 | 39 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.8700 | 10.1623 | 9.8500 | 10.0323 | 10.0323 | 431 |
| 19 Jan 2024 | 9.8000 | 9.8000 | 8.7600 | 9.4700 | 9.4700 | 3,538 |
| 18 Jan 2024 | 10.8000 | 10.8200 | 10.1500 | 10.1500 | 10.1500 | 2,905 |
| 17 Jan 2024 | 10.6020 | 10.8177 | 10.3200 | 10.7950 | 10.7950 | 8,569 |
| 16 Jan 2024 | 11.0550 | 11.2450 | 11.0200 | 11.1012 | 11.1012 | 8,188 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 11.0000 | 11.0850 | 10.8688 | 11.0850 | 11.0850 | 1,234 |
| 11 Jan 2024 | 10.7400 | 10.8350 | 10.6600 | 10.8120 | 10.8120 | 1,382 |
| 10 Jan 2024 | 11.0100 | 11.1500 | 10.7900 | 10.7900 | 10.7900 | 10,674 |
| 09 Jan 2024 | 10.7009 | 10.8550 | 10.6900 | 10.8520 | 10.8520 | 2,224 |
| 08 Jan 2024 | 10.6950 | 10.9323 | 10.6950 | 10.9323 | 10.9323 | 1,478 |
| 05 Jan 2024 | 10.5460 | 10.9050 | 10.5460 | 10.8580 | 10.8580 | 3,985 |
| 04 Jan 2024 | 10.8650 | 11.1000 | 10.5300 | 10.5812 | 10.5812 | 10,791 |
| 03 Jan 2024 | 10.9900 | 11.2700 | 10.9300 | 11.1450 | 11.1450 | 635 |
| 02 Jan 2024 | 11.2400 | 11.4500 | 11.0800 | 11.3010 | 11.3010 | 1,179 |
| 29 Dec 2023 | 11.3750 | 11.4400 | 11.2300 | 11.3312 | 11.3312 | 188 |
| 28 Dec 2023 | 11.3987 | 11.4600 | 11.2300 | 11.3150 | 11.3150 | 3,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.