UK markets closed

The Cheesecake Factory Incorporated (0A5B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.930.00 (0.00%)
At close: 06:54PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202434.4134.6033.6533.9333.93368
02 May 202434.1034.3033.9133.9833.9853
01 May 202434.4934.4933.9934.0934.09160
30 Apr 202434.7234.8834.4434.8034.80590
29 Apr 202435.6235.6234.6934.7234.72206
26 Apr 202434.8035.2034.8035.2035.202
25 Apr 202435.0235.2834.8734.9534.95275
24 Apr 202435.4635.4635.1735.3335.33150
23 Apr 202434.7035.4634.7035.4635.46244
22 Apr 202434.1134.3933.9133.9633.968
19 Apr 202433.7334.0333.6033.9233.9250
18 Apr 202433.5134.0833.4533.7633.76123
17 Apr 202434.5134.5133.2733.5733.571,341
16 Apr 202433.3334.0133.1834.0134.01231
15 Apr 202433.3933.9233.3933.6733.67549
12 Apr 202433.8834.0733.1133.2033.20161
11 Apr 202434.5034.5833.5634.0334.03108
10 Apr 202433.8534.3333.5834.0834.08240
09 Apr 202434.7934.7934.4034.4034.40156
08 Apr 202434.2434.9034.2434.4734.479
05 Apr 202434.7134.9134.6534.6534.65742
04 Apr 202437.1337.3735.7335.7335.73116
03 Apr 202437.2937.4237.2937.3537.35225
02 Apr 202436.3036.9936.3036.9936.99170
28 Mar 202436.5036.5736.2336.2336.23177
27 Mar 202434.6936.0834.6935.9535.9590
26 Mar 202434.5134.9334.4934.4934.49647
25 Mar 202434.8635.1534.4734.6734.67132
22 Mar 202435.4435.5034.6534.7934.79640
21 Mar 202435.7035.8435.5135.8435.84965
20 Mar 202436.1336.6935.7636.6936.69207
19 Mar 202435.5735.9635.3135.7935.79406
18 Mar 202435.7535.8635.4035.7935.79211
15 Mar 202435.9736.0335.7735.8435.8470
14 Mar 202436.7436.9035.9335.9635.96102
13 Mar 202436.2937.1536.2937.0037.00158
12 Mar 202436.3136.5436.1236.5436.5412
11 Mar 202437.8337.8335.6236.1336.131,367
08 Mar 202436.9737.4736.7437.2537.25119
07 Mar 202437.0637.0636.5736.8936.8917
06 Mar 202435.9036.7335.6036.3636.361,361
05 Mar 202434.9036.0134.7636.0136.01301
05 Mar 20240.27 Dividend
04 Mar 202435.3736.0535.3635.3635.0932
01 Mar 202435.5135.7034.9335.5435.27172
29 Feb 202435.7035.8635.1035.2534.98105
28 Feb 202435.4335.4335.0035.2634.99108
27 Feb 202435.9936.0435.8235.8835.6137
26 Feb 202436.0536.2835.7535.9035.6380
23 Feb 202435.4535.4535.4535.4535.182
22 Feb 202435.9235.9235.2235.2234.95225
21 Feb 202434.5435.0034.3134.3134.0581
20 Feb 202434.9135.2934.8134.9034.63276
19 Feb 2024------
16 Feb 202434.5635.5434.5635.5435.27409
15 Feb 202433.8434.8833.8434.5734.31295
14 Feb 202434.5434.6833.6733.7433.49107
13 Feb 202434.3034.5433.8834.3534.09262
12 Feb 202435.2035.7635.0735.3935.12192
09 Feb 202435.5235.6734.8035.1034.8337
08 Feb 202434.4435.2634.2235.2634.9983
07 Feb 202434.1834.3033.9333.9733.7131
06 Feb 202434.1234.8534.1134.1133.8582
05 Feb 202435.1535.1934.2934.5034.24242
02 Feb 202435.2335.2334.6934.6934.431,013
01 Feb 202434.5335.0034.5335.0034.7358
31 Jan 202434.9135.2634.5335.0634.79164
30 Jan 202434.4534.6434.4134.4534.1847
29 Jan 202433.7634.5633.7634.5634.30330
26 Jan 202433.7033.9033.5933.9033.6448
25 Jan 202433.7233.8033.2333.4533.1977
24 Jan 202433.7833.7833.4833.5133.2662
23 Jan 202433.7234.1433.7233.9133.653,668
22 Jan 202432.9434.0132.7733.9633.70199
19 Jan 202432.8332.8332.3232.5532.3097
18 Jan 202432.4032.5031.8732.5032.25532
17 Jan 202431.5831.9031.5231.8831.631,070
16 Jan 202431.7632.2731.4432.0531.81281
15 Jan 2024------
12 Jan 202433.3033.3032.4432.6732.42254
11 Jan 202433.3533.4332.9533.1232.8755
10 Jan 202434.3634.3634.1134.2734.0087
09 Jan 202433.8333.8333.8333.8333.57-
08 Jan 2024------
05 Jan 202433.2234.0633.2234.0633.8054
04 Jan 202433.1133.1133.1133.1132.8610
03 Jan 202433.9734.2733.5433.8033.54311
02 Jan 202434.8535.3234.6834.7634.49200
29 Dec 202335.3535.4234.9034.9834.7186
28 Dec 202336.0336.1235.3735.5035.23110
27 Dec 202336.1036.1036.1036.1035.8284
22 Dec 202335.5835.6635.2935.6335.361,034
21 Dec 202336.1736.2535.1735.1734.90108
20 Dec 202335.0335.5235.0335.5235.25414
19 Dec 202334.5935.0034.5934.8034.5321
18 Dec 202334.1334.6433.9034.3934.1391
15 Dec 202334.2634.4433.6933.8433.58108
14 Dec 202333.8834.1933.6134.1133.8537
13 Dec 202332.8532.8532.4532.5132.27138
12 Dec 202333.0233.0632.9233.0532.8012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...