UK markets closed

Everbridge, Inc. (0A6C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.35+0.11 (+0.39%)
At close: 06:41PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 2023------
22 Nov 202320.6720.7120.2120.6220.628
21 Nov 202320.1920.6220.1920.4620.4675
20 Nov 202320.5520.8820.3220.6720.6726
17 Nov 202319.8420.3019.8220.2720.27756
16 Nov 202320.5520.5519.9919.9919.998
15 Nov 202320.5021.4520.2820.7920.7924
14 Nov 202319.6020.5819.6020.0720.0780
13 Nov 202320.8220.8219.2119.6719.67247
10 Nov 202318.7720.3418.5120.3420.3462
09 Nov 202320.6420.6720.6320.6520.651,023
08 Nov 2023------
07 Nov 202320.8721.9720.8721.3221.3234
06 Nov 202321.1021.4420.7720.7720.7737
03 Nov 202320.7521.4120.7521.2521.2510
02 Nov 202320.9821.0620.6620.8220.8281
01 Nov 202320.1420.8020.1420.2820.28428
31 Oct 202319.7620.6619.7620.6620.66538
30 Oct 202319.9919.9919.4219.7619.7637
27 Oct 202320.0020.3119.4319.5519.5525
26 Oct 202319.9620.3819.9620.0120.0123
25 Oct 202320.0820.4419.8719.9719.9722
24 Oct 202319.6420.6019.6420.1120.11455
23 Oct 202319.4119.6619.4119.6019.6023
20 Oct 202319.9020.2219.5319.7319.7331
19 Oct 202320.6020.9920.4120.5820.588
18 Oct 202320.9021.3620.9021.1021.1012
17 Oct 202321.2421.3820.7221.1021.1052
16 Oct 202320.9021.6220.6821.3821.3810
13 Oct 202320.9120.9120.0820.3420.3488
12 Oct 202322.3922.3920.8120.8120.8113
11 Oct 202322.4722.6022.2822.2822.2870
10 Oct 202321.8022.5721.8022.2622.26139
09 Oct 202321.7122.4521.7122.0122.01119
06 Oct 202321.6522.0221.6522.0222.029
05 Oct 2023------
04 Oct 2023------
03 Oct 202322.4222.4222.4222.4222.4248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...