UK markets close in 4 hours 33 minutes

Everbridge, Inc. (0A6C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.89+0.02 (+0.06%)
As of 04:54PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0034.8934.89-
17 Apr 202434.8934.8934.8934.8934.891
16 Apr 202434.9034.9034.9034.9034.9011
15 Apr 202434.8634.8634.8534.8534.851
12 Apr 202434.8734.8734.8634.8734.8713
11 Apr 202434.8634.8734.8634.8734.871
10 Apr 2024------
09 Apr 202434.8534.8634.8534.8534.853
08 Apr 202434.8634.8834.8634.8834.882
05 Apr 202434.8434.8534.8434.8534.85800
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202434.8434.8434.8234.8234.82100
27 Mar 202434.8034.8334.8034.8234.822
26 Mar 202434.9234.9234.8234.8334.832
25 Mar 202434.8234.8234.8034.8234.82304
22 Mar 202434.8134.8234.8134.8134.81-
21 Mar 202434.7934.8234.7934.8134.813,000
20 Mar 202434.7634.7634.7134.7234.7221
19 Mar 202434.7534.7834.7534.7734.772,044
18 Mar 202434.7034.8034.7034.7934.796
15 Mar 202434.7934.8034.7034.7934.7910
14 Mar 202434.7634.7634.7134.7334.7310
13 Mar 202434.7034.8034.7034.7734.7738
12 Mar 202434.8534.8934.7534.7534.7528
11 Mar 202434.9835.0234.8634.8634.86296
08 Mar 202435.0735.2235.0735.1735.1715
07 Mar 202435.2435.2435.0135.0735.0722
06 Mar 202435.2035.2635.1235.1235.1221
05 Mar 202435.3535.3835.1235.2935.29364
04 Mar 202435.3535.4935.3535.3735.37191
01 Mar 202435.2435.6535.0035.5135.512,477
29 Feb 202428.2328.2428.2328.2428.2438
28 Feb 202428.2328.2428.2328.2428.24230
27 Feb 202428.3428.3528.3128.3128.3111
26 Feb 202428.3328.3628.2728.3228.3248
23 Feb 2024------
22 Feb 2024------
21 Feb 202428.3428.3528.3428.3528.35451
20 Feb 202428.2128.2128.2128.2128.2111
19 Feb 2024------
16 Feb 202428.1928.2428.1928.2428.2424
15 Feb 202428.2128.2228.1828.1828.1851
14 Feb 202428.2128.2228.2128.2228.22-
13 Feb 202428.1828.1928.1728.1728.1710
12 Feb 202428.1828.2428.1828.2428.24945
09 Feb 202428.1528.1928.1528.1928.19236
08 Feb 202428.2128.2328.1828.1928.1942
07 Feb 202428.1428.1728.1328.1628.161,279
06 Feb 202428.2328.2428.1528.2228.221,172
05 Feb 202428.0828.2528.0628.1828.182,679
02 Feb 202423.6624.2523.4024.0324.03932
01 Feb 202422.8323.0422.8323.0423.043
31 Jan 202422.0623.1322.0623.1323.13264
30 Jan 202422.7322.7322.5722.5722.572
29 Jan 202422.3522.3522.0122.3022.3039
26 Jan 202422.0122.2522.0122.2522.2581
25 Jan 202422.3322.3322.0122.0122.018
24 Jan 202422.6322.9522.5122.6122.6129
23 Jan 202422.9722.9722.2522.3422.34206
22 Jan 202421.8722.5721.8722.1722.17313
19 Jan 202421.9621.9621.5221.7721.77782
18 Jan 202421.5021.8521.5021.8521.85719
17 Jan 202421.5321.6521.0821.6221.621,311
16 Jan 202421.5121.7921.5121.5521.551,390
15 Jan 2024------
12 Jan 202421.8622.3121.8322.2022.205,317
11 Jan 202422.1322.1321.4321.7221.72162
10 Jan 202421.9921.9921.7121.9521.957
09 Jan 202421.9621.9621.9621.9621.96150
08 Jan 202421.9221.9221.9221.9221.92545
05 Jan 202421.5321.5321.5321.5321.53402
04 Jan 2024------
03 Jan 202422.0122.5021.9021.9021.903,853
02 Jan 202424.0424.0423.1823.1823.18187
29 Dec 202324.4124.6424.1924.4024.4085
28 Dec 202324.6525.0024.5024.6824.6830
27 Dec 202324.6824.6824.6824.6824.687
22 Dec 202324.2024.5424.1124.2524.253,871
21 Dec 202323.5024.3223.3623.9323.933,837
20 Dec 202323.2123.7622.9723.7623.7637
19 Dec 202324.2424.4923.7023.8223.82274
18 Dec 202323.5923.6823.1323.5823.5875
15 Dec 202323.6824.2123.4723.4723.4734
14 Dec 202323.9324.5323.7524.0724.071,124
13 Dec 202322.5923.0722.5322.5422.5484
12 Dec 202322.1922.6122.1522.2422.2438
11 Dec 202322.5622.7222.4322.5022.50146
08 Dec 202322.3223.0322.0622.6222.62153
07 Dec 202322.1223.0022.0122.7822.7839
06 Dec 202321.2922.5521.2922.5522.5550
05 Dec 202321.0821.2220.9121.2221.22110
04 Dec 202321.3021.3220.8720.9420.9449
01 Dec 202320.5320.9920.5320.9120.9123
30 Nov 202320.6820.6820.4220.5320.5315
29 Nov 202320.9820.9820.5120.5520.5538
28 Nov 202320.4520.8020.2220.6920.69178
27 Nov 202320.6920.8020.4420.7920.7912
24 Nov 202320.4920.9720.4920.7320.736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...