UK markets closed

InPost S.A. (0A6K.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.32-0.19 (-1.25%)
At close: 05:24PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.6115.7315.2715.3215.32114,977
24 Apr 202415.5915.6915.4515.5115.51332,837
23 Apr 202415.1715.4615.1515.3915.39112,369
22 Apr 202415.2015.3915.0215.1115.1174,262
19 Apr 202415.2415.3114.9915.0415.04115,577
18 Apr 202415.5815.5815.2715.5115.51143,939
17 Apr 202415.4115.5915.3515.4515.45380,609
16 Apr 202415.4715.5415.3815.4015.4099,026
15 Apr 202415.5515.9615.5415.8315.83161,127
12 Apr 202415.8515.8515.4815.4915.49251,439
11 Apr 202415.5515.8415.4615.6515.65127,142
10 Apr 202415.5815.5814.8715.5115.51134,302
09 Apr 202415.4015.5515.2515.4615.46124,240
08 Apr 202414.6915.3814.6915.1715.17182,259
05 Apr 202414.0214.5814.0214.5114.5163,666
04 Apr 202414.5214.5214.2314.2614.2638,792
03 Apr 202414.3114.5014.1914.3314.3390,110
02 Apr 202414.2814.4014.2014.2714.2760,608
28 Mar 202414.3314.6013.8214.2914.29379,297
27 Mar 202414.8515.1514.8514.9314.9385,348
26 Mar 202414.7815.2914.5615.0515.05281,975
25 Mar 202414.4914.4914.1314.1514.1597,702
22 Mar 202414.4314.4514.2214.2214.2243,847
21 Mar 202414.1214.3114.1214.2514.2549,895
20 Mar 202414.0714.1913.9814.0814.0841,165
19 Mar 202414.2214.3413.9714.1814.1834,516
18 Mar 202414.1314.3614.1314.2214.2285,295
15 Mar 202414.2214.2313.9314.1214.1254,179
14 Mar 202414.4014.4114.2414.3114.31114,657
13 Mar 202414.5014.6014.3614.4014.40135,862
12 Mar 202414.3714.4014.2614.3314.3340,827
11 Mar 202414.3514.4414.2314.3314.33126,206
08 Mar 202414.6514.6514.4814.5614.5621,204
07 Mar 202414.6514.7314.5014.5814.5850,241
06 Mar 202414.1414.7114.0414.0614.06179,210
05 Mar 202414.3214.3514.0314.2314.23112,889
04 Mar 202414.6514.6514.2414.4314.4321,154
01 Mar 202414.5414.5614.3014.4114.41140,017
29 Feb 202414.7214.7214.4314.7014.7077,226
28 Feb 202414.5514.5914.4014.5214.52445,910
27 Feb 202415.0015.0014.3914.3914.3982,016
26 Feb 202414.7215.0214.7215.0215.0284,441
23 Feb 202414.7715.0914.6614.9014.9034,529
22 Feb 202414.8214.9514.7214.7814.78651,237
21 Feb 202414.2714.5914.2014.4714.4770,864
20 Feb 202414.6214.6214.3014.6214.6233,680
19 Feb 202414.4014.6614.3514.6414.6477,446
16 Feb 202414.4814.4914.3214.4314.4347,909
15 Feb 202414.2614.3614.1414.3314.3374,172
14 Feb 202413.8614.1913.8014.1014.10340,481
13 Feb 202414.1614.2213.5214.2214.22149,430
12 Feb 202414.2514.2514.0914.2214.22137,561
09 Feb 202414.2014.3414.1514.2314.23141,397
08 Feb 202414.4114.5714.4014.5214.5260,310
07 Feb 202414.5614.5914.3114.4314.4344,787
06 Feb 202414.5914.6714.3814.5514.55201,393
05 Feb 202414.3514.7014.2714.5014.50202,376
02 Feb 202414.1514.6914.0614.3014.3055,131
01 Feb 202413.9814.1013.9413.9713.9718,563
31 Jan 202414.0214.1513.9013.9613.9663,215
30 Jan 202414.0314.0913.9014.0814.08310,727
29 Jan 202413.6313.9413.6313.7313.7364,646
26 Jan 202413.5613.7113.3513.7013.70276,135
25 Jan 202413.8113.9013.5513.7713.7768,539
24 Jan 202413.4613.8013.4613.7413.7428,832
23 Jan 202413.5013.5613.3513.4513.45119,957
22 Jan 202413.3413.5213.2713.4913.4966,446
19 Jan 202413.1913.3913.1713.3113.3182,142
18 Jan 202413.1413.3113.1313.2613.2650,033
17 Jan 202413.2713.2713.0813.1813.1851,897
16 Jan 202413.4813.4813.1513.3013.3058,471
15 Jan 202413.3913.5013.2813.3313.3355,501
12 Jan 202413.1313.4513.0913.4113.41587,966
11 Jan 202412.8313.2212.8113.0013.00146,924
10 Jan 202412.8412.8412.4512.5312.53137,819
09 Jan 202412.3212.5112.2012.3112.31256,334
08 Jan 202412.1112.2611.9912.2112.21252,748
05 Jan 202411.9712.1911.9412.0912.09152,163
04 Jan 202411.8712.1011.8011.9711.97215,483
03 Jan 202412.1512.2011.8012.1412.14107,431
02 Jan 202412.5212.6212.1312.2612.26198,858
29 Dec 202312.4712.6512.4712.5212.5273,282
28 Dec 202312.4712.5512.4012.5012.5030,759
27 Dec 202312.3912.4212.2912.3412.3414,234
22 Dec 202312.3512.4412.2812.3712.37256,228
21 Dec 202312.4012.5112.3612.4212.4261,008
20 Dec 202312.6712.8512.4812.6812.6896,404
19 Dec 202312.5612.6612.4812.5512.5534,172
18 Dec 202312.6612.7312.5412.6312.63218,753
15 Dec 202312.7312.7812.6112.6812.6882,152
14 Dec 202312.2712.8112.2212.7012.70308,279
13 Dec 202311.6012.2411.5512.0712.0723,627
12 Dec 202311.3711.8111.3711.6811.6899,169
11 Dec 202311.2111.4011.0711.1211.1260,715
08 Dec 202311.0111.3611.0111.2311.23108,057
07 Dec 202310.9411.0110.8310.9610.968,169
06 Dec 202311.1611.1910.9911.1111.1143,274
05 Dec 202310.9611.1410.9311.0411.0476,835
04 Dec 202311.3011.4311.1411.2811.2897,315
01 Dec 202310.9311.2510.9011.1511.15161,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...