UK markets close in 2 hours 45 minutes

JDE Peet's N.V. (0A5I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.72+0.19 (+0.95%)
As of 01:18PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.6220.8420.6220.7220.72740
25 Apr 202420.3420.6020.3420.5320.5388,048
24 Apr 202420.7220.7220.5620.6620.6656,002
23 Apr 202420.6020.6020.2620.5220.5291,112
22 Apr 202420.1420.4420.1420.4220.4268,991
19 Apr 202419.9219.9719.6519.9019.901,941,004
18 Apr 202419.7619.9919.7519.9419.9475,427
17 Apr 202419.4419.7819.3719.6119.6184,375
16 Apr 202419.1919.3719.1819.2519.2580,980
15 Apr 202419.2819.5119.2619.3219.32169,165
12 Apr 202419.3319.4919.1719.2619.26126,101
11 Apr 202419.0119.5318.9919.3019.30177,371
10 Apr 202419.2119.3219.0019.1319.13209,020
09 Apr 202418.9019.1118.8618.9018.9095,344
08 Apr 202419.1119.2018.9319.0719.07297,602
05 Apr 202419.0119.1518.8119.0119.01212,076
04 Apr 202419.3419.2419.0419.1319.1399,396
03 Apr 202419.3419.3919.0319.1219.121,351,277
02 Apr 202419.5019.5019.3419.4119.41184,348
28 Mar 202419.5819.6119.4119.5519.55195,861
27 Mar 202419.5819.8519.4519.5119.51115,932
26 Mar 202419.6019.6019.2819.4419.44179,981
25 Mar 202420.3820.5019.6119.6219.62127,604
22 Mar 202420.2020.4420.2020.4320.4392,172
21 Mar 202420.3820.4620.2020.3020.3025,301
20 Mar 202420.1620.2820.1120.2720.2725,892
19 Mar 202420.6220.6420.1620.6420.6459,288
18 Mar 202420.7620.8420.6020.6620.66139,922
15 Mar 202420.5620.8620.5620.8020.8099,329
14 Mar 202420.8820.9620.5020.6420.643,186,387
13 Mar 202420.7820.9820.7420.7520.75119,600
12 Mar 202420.5820.8620.5420.7720.7755,541
11 Mar 202420.6020.8219.9620.4720.47619,653
08 Mar 202421.0621.1120.9420.9420.9447,285
07 Mar 202421.0021.1820.9021.1421.1450,217
06 Mar 202421.1821.3221.0021.2421.24623,099
05 Mar 202421.0021.1220.9021.0321.0351,302
04 Mar 202422.2222.2220.9621.0521.0560,007
01 Mar 202421.1221.3221.1221.1921.19184,704
29 Feb 202421.5621.7221.1421.5721.57238,965
28 Feb 202422.0222.0221.5021.5721.5752,278
27 Feb 202421.9622.1421.8822.0122.0189,368
26 Feb 202422.2822.4022.0822.1922.1958,766
23 Feb 202422.2422.2822.0222.2022.2087,082
22 Feb 202422.0022.4021.6421.9921.99151,693
21 Feb 202422.0022.4821.7622.2122.21286,438
20 Feb 202422.9023.1622.8423.1123.11105,154
19 Feb 202422.4623.0022.4022.9022.90246,256
16 Feb 202422.6222.7022.4622.5622.5637,482
15 Feb 202422.4022.7022.3822.5722.5758,059
14 Feb 202422.7622.7622.3622.4422.4419,291
13 Feb 202422.9023.0422.4022.9922.99114,159
12 Feb 202423.0023.1222.9222.9222.92285,861
09 Feb 202422.8823.2022.8823.1123.11125,819
08 Feb 202422.3423.1822.3423.0623.06325,174
07 Feb 202422.9822.9822.3022.3622.36356,978
06 Feb 202422.9023.0022.7222.9622.961,592,125
05 Feb 202422.8023.1022.8023.0023.0025,609
02 Feb 202422.8023.0822.7622.8022.80596,696
01 Feb 202422.8022.8022.5822.6322.6336,770
31 Jan 202422.7623.0822.7622.8622.8673,079
30 Jan 202422.8222.8222.5822.7522.751,731,516
29 Jan 202422.6622.8022.5622.6622.66357,797
26 Jan 202422.4622.6022.2922.5322.53505,424
25 Jan 202422.4022.5022.1822.2522.2541,050
24 Jan 202422.8822.8822.4222.4822.485,041,798
23 Jan 202423.0823.0822.7822.8222.82302,557
22 Jan 202423.3023.3222.9623.0523.0528,211
22 Jan 20240.35 Dividend
19 Jan 202423.5623.6423.3223.4223.0725,431
18 Jan 202423.6623.6823.2823.4423.093,425,205
17 Jan 202423.7023.8423.4823.6623.3056,788
16 Jan 202423.5023.8623.5023.5823.231,480,393
15 Jan 202423.5423.6823.4023.5223.1725,990
12 Jan 202423.7423.8023.5023.5623.21192,578
11 Jan 202423.3824.0023.3423.7523.4060,205
10 Jan 202424.3224.3223.9624.0023.6454,942
09 Jan 202424.1624.5224.1024.4024.03446,358
08 Jan 202424.4824.8624.3024.7224.352,722,738
05 Jan 202424.4824.6224.3424.4624.1081,546
04 Jan 202424.6424.6824.4624.6124.24263,469
03 Jan 202424.6224.6624.4824.5624.1936,028
02 Jan 202424.3424.6024.2224.4824.1141,537
29 Dec 202324.4224.4824.3624.3724.0033,967
28 Dec 202324.5024.4424.4024.4424.0821,547
27 Dec 202324.2624.4824.1424.4524.0839,550
22 Dec 202324.3024.3824.1124.1523.7936,133
21 Dec 202324.4624.4824.3124.4224.05197,959
20 Dec 202324.5024.7824.4224.5224.1574,913
19 Dec 202324.8624.8924.5224.6524.2850,234
18 Dec 202324.6224.7024.4624.6624.2972,765
15 Dec 202324.7224.8824.7024.7124.34105,638
14 Dec 202324.9825.1024.7224.7824.41282,241
13 Dec 202324.8425.0024.7224.8024.4385,300
12 Dec 202324.8024.9024.6424.7824.4125,729
11 Dec 202324.6824.7624.5224.6924.33182,418
08 Dec 202324.7024.7424.4224.6624.2935,752
07 Dec 202324.5224.7624.5224.7024.3314,768
06 Dec 202324.5224.6024.4024.5224.1563,672
05 Dec 202324.5424.8024.4424.7124.3445,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...