UK markets closed

BILL Holdings, Inc. (0A75.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
61.20+0.18 (+0.29%)
At close: 07:13PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202461.4861.9660.7761.2061.201,902
23 Apr 202460.6562.6260.2461.0261.02386
22 Apr 202459.9261.2559.2560.9560.95407
19 Apr 202460.4561.0860.0060.5360.531,772
18 Apr 202462.4363.4561.3661.6761.6781
17 Apr 202462.7463.0362.0763.0163.01180
16 Apr 202460.7562.4959.7062.4962.49261
15 Apr 202461.0062.3860.9261.9861.983,917
12 Apr 202463.0163.7161.9462.5462.54183
11 Apr 202463.3264.1562.2964.0964.09564
10 Apr 202464.6364.8663.1563.3563.3590
09 Apr 202464.9066.1064.1665.8565.85559
08 Apr 202463.2164.6862.5064.5164.514,004
05 Apr 202461.9362.6161.0562.0162.011,967
04 Apr 202463.7464.1363.2663.7963.79395
03 Apr 202462.5262.7962.5262.7962.79308
02 Apr 202462.8464.6762.6064.1864.186,578
28 Mar 202466.6469.8066.6469.0969.0913,482
27 Mar 202466.8667.8166.5266.8166.81250
26 Mar 202468.6669.1166.5366.6366.63490
25 Mar 202467.4069.4966.3567.6467.64367
22 Mar 202466.6969.3266.2367.4967.494,111
21 Mar 202466.7268.6166.4867.9267.92867
20 Mar 202466.4567.3866.1966.7866.78153
19 Mar 202466.2868.0466.2866.6666.66419
18 Mar 202465.0068.5964.7067.6867.687,333
15 Mar 202464.8064.8963.1363.6563.65609
14 Mar 202467.0767.4564.5064.5064.50246
13 Mar 202466.4068.8266.4067.8467.841,915
12 Mar 202468.1068.1065.6265.6265.62382
11 Mar 202469.3169.3167.1268.0168.01783
08 Mar 202467.1768.2366.3667.7867.78379
07 Mar 202464.8066.2964.6065.7865.781,084
06 Mar 202462.0863.0560.9662.2962.291,003
05 Mar 202463.1364.7161.3462.0562.051,847
04 Mar 202466.1366.5063.7765.0665.062,597
01 Mar 202463.4065.6262.8465.5765.57735
29 Feb 202464.0064.9162.5962.9762.971,855
28 Feb 202464.0565.0463.5064.2664.26499
27 Feb 202464.0565.2364.0564.8464.84874
26 Feb 202462.8865.1262.3564.0664.061,518
23 Feb 202461.4463.5361.3663.4363.432,137
22 Feb 202462.4262.4561.5161.7561.75889
21 Feb 202461.8762.3360.6061.6961.696,274
20 Feb 202462.5063.4761.5563.0863.082,362
19 Feb 2024------
16 Feb 202464.1265.3463.5864.7264.721,877
15 Feb 202465.0066.2764.8365.5165.51804
14 Feb 202463.7066.0362.8464.7564.754,848
13 Feb 202463.3765.4462.6263.4563.453,555
12 Feb 202465.3366.8264.6465.5265.524,273
09 Feb 202474.8077.9563.5966.4766.4718,365
08 Feb 202475.2277.2674.1776.5476.541,514
07 Feb 202477.1077.1673.7073.7673.76410
06 Feb 202477.1177.2573.9475.1975.194,267
05 Feb 202479.0879.6074.8676.1576.15909
02 Feb 202477.9280.1876.5380.1880.18791
01 Feb 202479.0479.3076.3177.7577.75394
31 Jan 202478.9380.0778.0479.0679.06270
30 Jan 202478.8579.8177.9078.3178.31437
29 Jan 202475.0078.4674.4978.3978.392,463
26 Jan 202473.9675.4873.8674.4374.4325,492
25 Jan 202474.6974.8173.6173.9673.96482
24 Jan 202476.8876.8873.5973.6173.611,132
23 Jan 202475.2077.0773.3175.3975.39425
22 Jan 202473.6776.5673.3373.7273.722,307
19 Jan 202472.7373.2570.3272.2072.20946
18 Jan 202473.8475.3172.1372.5772.57975
17 Jan 202472.5772.9471.0472.4572.45355
16 Jan 202474.5175.3473.3773.5973.591,044
15 Jan 2024------
12 Jan 202476.7276.7274.7275.9975.99201
11 Jan 202476.5676.5673.9575.7275.721,991
10 Jan 202476.9077.4474.3777.1377.131,185
09 Jan 202477.5779.2977.3878.1078.10397
08 Jan 202475.0077.6875.0077.3977.39344
05 Jan 202475.6775.9874.4074.4074.402,398
04 Jan 202473.0974.2573.0973.9473.9485
03 Jan 202474.9475.8373.7075.2075.20514
02 Jan 202480.0280.2676.3278.1078.102,563
29 Dec 202382.6883.7781.8382.7482.74235
28 Dec 202383.5384.2883.1083.4883.48175
27 Dec 202383.4183.9483.4183.9483.9436
22 Dec 202382.9784.8982.9783.4283.4225,306
21 Dec 202379.2383.8779.2382.0082.001,680
20 Dec 202383.3886.8182.5586.8186.811,325
19 Dec 202377.9582.8077.9582.5882.583,152
18 Dec 202375.2277.7175.1577.1777.17537
15 Dec 202376.2277.4175.5175.5775.57520
14 Dec 202377.4680.1975.7476.1076.102,201
13 Dec 202370.3771.4069.7470.7670.76693
12 Dec 202370.4070.8969.4370.2070.20567
11 Dec 202370.5171.5668.8570.7070.70697
08 Dec 202369.9771.4568.8070.8070.801,461
07 Dec 202368.5770.1067.9870.0170.01665
06 Dec 202369.7571.7469.5169.9169.912,055
05 Dec 202371.5071.7368.4368.5768.571,843
04 Dec 202367.5670.0067.4269.0569.051,454
01 Dec 202366.3067.3964.1567.2967.29810
30 Nov 202368.1468.3864.6665.3965.391,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...