UK markets close in 1 hour 59 minutes

The Cheesecake Factory Incorporated (0A5B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.20-0.49 (-1.27%)
As of 06:01PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.27 Dividend
20 May 20240.000.000.0038.2037.93-
17 May 202438.8439.1438.6038.6938.422,197
16 May 202440.8540.8640.3040.4840.19356
15 May 202440.7141.0040.2641.0040.71197
14 May 202439.4040.5439.4040.0439.76854
13 May 202437.8939.1537.7238.8938.62455
10 May 202436.9537.6736.9537.1336.87514
09 May 202436.3037.6735.8835.9535.704,736
08 May 202434.1434.2533.8134.1933.9534
07 May 202434.6434.7234.2434.4334.19349
03 May 202434.4134.6034.0034.0133.77364
02 May 202434.1034.3033.9133.9833.7453
01 May 202434.4934.4933.9934.0933.85160
30 Apr 202434.7234.8834.4434.8034.55590
29 Apr 202435.6235.6234.6934.7234.47206
26 Apr 202434.8035.2034.8035.2034.952
25 Apr 202435.0235.2834.8734.9534.70275
24 Apr 202435.4635.4635.1735.3335.08150
23 Apr 202434.7035.4634.7035.4635.21244
22 Apr 202434.1134.3933.9133.9633.728
19 Apr 202433.7334.0333.6033.9233.6850
18 Apr 202433.5134.0833.4533.7633.52123
17 Apr 202434.5134.5133.2733.5733.331,341
16 Apr 202433.3334.0133.1834.0133.77231
15 Apr 202433.3933.9233.3933.6733.43549
12 Apr 202433.8834.0733.1133.2032.97161
11 Apr 202434.5034.5833.5634.0333.79108
10 Apr 202433.8534.3333.5834.0833.84240
09 Apr 202434.7934.7934.4034.4034.16156
08 Apr 202434.2434.9034.2434.4734.239
05 Apr 202434.7134.9134.6534.6534.41742
04 Apr 202437.1337.3735.7335.7335.47116
03 Apr 202437.2937.4237.2937.3537.08225
02 Apr 202436.3036.9936.3036.9936.73170
28 Mar 202436.5036.5736.2336.2335.97177
27 Mar 202434.6936.0834.6935.9535.7090
26 Mar 202434.5134.9334.4934.4934.25647
25 Mar 202434.8635.1534.4734.6734.42132
22 Mar 202435.4435.5034.6534.7934.54640
21 Mar 202435.7035.8435.5135.8435.59965
20 Mar 202436.1336.6935.7636.6936.43207
19 Mar 202435.5735.9635.3135.7935.54406
18 Mar 202435.7535.8635.4035.7935.53211
15 Mar 202435.9736.0335.7735.8435.5970
14 Mar 202436.7436.9035.9335.9635.71102
13 Mar 202436.2937.1536.2937.0036.74158
12 Mar 202436.3136.5436.1236.5436.2812
11 Mar 202437.8337.8335.6236.1335.871,367
08 Mar 202436.9737.4736.7437.2536.99119
07 Mar 202437.0637.0636.5736.8936.6317
06 Mar 202435.9036.7335.6036.3636.101,361
05 Mar 202434.9036.0134.7636.0135.76301
05 Mar 20240.27 Dividend
04 Mar 202435.3736.0535.3635.3634.8432
01 Mar 202435.5135.7034.9335.5435.02172
29 Feb 202435.7035.8635.1035.2534.73105
28 Feb 202435.4335.4335.0035.2634.74108
27 Feb 202435.9936.0435.8235.8835.3537
26 Feb 202436.0536.2835.7535.9035.3780
23 Feb 202435.4535.4535.4535.4534.932
22 Feb 202435.9235.9235.2235.2234.70225
21 Feb 202434.5435.0034.3134.3133.8181
20 Feb 202434.9135.2934.8134.9034.39276
19 Feb 2024------
16 Feb 202434.5635.5434.5635.5435.02409
15 Feb 202433.8434.8833.8434.5734.06295
14 Feb 202434.5434.6833.6733.7433.25107
13 Feb 202434.3034.5433.8834.3533.85262
12 Feb 202435.2035.7635.0735.3934.87192
09 Feb 202435.5235.6734.8035.1034.5937
08 Feb 202434.4435.2634.2235.2634.7483
07 Feb 202434.1834.3033.9333.9733.4831
06 Feb 202434.1234.8534.1134.1133.6182
05 Feb 202435.1535.1934.2934.5034.00242
02 Feb 202435.2335.2334.6934.6934.191,013
01 Feb 202434.5335.0034.5335.0034.4958
31 Jan 202434.9135.2634.5335.0634.55164
30 Jan 202434.4534.6434.4134.4533.9447
29 Jan 202433.7634.5633.7634.5634.05330
26 Jan 202433.7033.9033.5933.9033.4048
25 Jan 202433.7233.8033.2333.4532.9677
24 Jan 202433.7833.7833.4833.5133.0262
23 Jan 202433.7234.1433.7233.9133.413,668
22 Jan 202432.9434.0132.7733.9633.46199
19 Jan 202432.8332.8332.3232.5532.0797
18 Jan 202432.4032.5031.8732.5032.02532
17 Jan 202431.5831.9031.5231.8831.411,070
16 Jan 202431.7632.2731.4432.0531.58281
15 Jan 2024------
12 Jan 202433.3033.3032.4432.6732.19254
11 Jan 202433.3533.4332.9533.1232.6355
10 Jan 202434.3634.3634.1134.2733.7687
09 Jan 202433.8333.8333.8333.8333.33-
08 Jan 2024------
05 Jan 202433.2234.0633.2234.0633.5654
04 Jan 202433.1133.1133.1133.1132.6310
03 Jan 202433.9734.2733.5433.8033.30311
02 Jan 202434.8535.3234.6834.7634.25200
29 Dec 202335.3535.4234.9034.9834.4786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...