UK markets close in 7 hours 45 minutes

Dell Technologies Inc. (0A7D.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
120.84+1.85 (+1.55%)
As of 07:14PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00120.84120.8430
23 Apr 2024116.31120.83116.05118.99118.998,200
22 Apr 2024114.00118.26114.00116.95116.955,868
22 Apr 20240.445 Dividend
19 Apr 2024113.00118.96113.00115.39114.9410,675
18 Apr 2024118.81119.80115.27117.38116.935,138
17 Apr 2024122.62123.58118.33120.00119.546,002
16 Apr 2024116.67120.89115.70120.73120.264,672
15 Apr 2024118.88122.47117.50119.17118.7110,626
12 Apr 2024121.51122.08117.74118.38117.9213,103
11 Apr 2024123.65125.52123.32124.62124.1456,477
10 Apr 2024121.68126.05121.08124.84124.365,303
09 Apr 2024127.17127.17120.50122.50122.0216,870
08 Apr 2024133.95133.95125.67126.87126.3827,487
05 Apr 2024128.35130.67123.51130.39129.8922,959
04 Apr 2024129.02136.07129.02131.62131.1237,764
03 Apr 2024119.04129.29118.15129.02128.5320,174
02 Apr 2024120.75120.75115.36117.89117.4411,254
28 Mar 2024111.56114.40111.56113.89113.457,341
27 Mar 2024113.89115.45110.95111.73111.309,512
26 Mar 2024113.80116.82113.37115.71115.268,168
25 Mar 2024111.14114.69110.47113.11112.6711,528
22 Mar 2024114.50114.70111.82112.25111.825,476
21 Mar 2024114.09115.82112.35113.99113.5516,175
20 Mar 2024108.00109.47106.36109.41108.9811,451
19 Mar 2024107.07108.81105.21107.16106.757,993
18 Mar 2024107.75108.00104.68106.87106.4612,441
15 Mar 2024107.31108.93105.90108.06107.643,485
14 Mar 2024110.75111.38105.02105.55105.147,601
13 Mar 2024113.60114.22109.51109.98109.5610,853
12 Mar 2024117.78118.27114.08114.68114.244,686
11 Mar 2024115.40116.83113.66116.01115.564,272
08 Mar 2024119.22120.41115.31116.83116.383,992
07 Mar 2024119.60121.98118.78121.07120.6110,042
06 Mar 2024119.62120.45116.92119.79119.336,824
05 Mar 2024120.55121.28113.90114.86114.427,658
04 Mar 2024127.00129.60120.80123.53123.0551,651
01 Mar 2024111.81130.59111.81122.55122.08121,334
29 Feb 202491.3594.6791.0094.5694.208,022
28 Feb 202491.6294.3691.3593.5093.147,003
27 Feb 202494.4194.4190.7990.7990.443,189
26 Feb 202490.4694.9790.4693.4193.0512,059
23 Feb 202489.0092.6288.1489.8089.457,261
22 Feb 202481.9489.0381.9488.4088.065,046
21 Feb 202480.9681.7780.7481.0080.692,948
20 Feb 202484.1184.1181.2382.5482.226,881
19 Feb 2024------
16 Feb 202483.4785.0582.7485.0084.677,510
15 Feb 202485.7385.7582.4583.0482.727,202
14 Feb 202484.6385.9584.6385.6585.323,860
13 Feb 202484.7484.9883.7583.9783.653,265
12 Feb 202486.2986.8485.8586.4186.085,080
09 Feb 202484.8086.4384.8086.3586.0251,896
08 Feb 202484.0185.1083.6184.8884.552,274
07 Feb 202483.4483.9183.0383.5183.192,926
06 Feb 202485.7185.7382.1982.1981.8725,872
05 Feb 202486.7486.7484.7685.4185.084,266
02 Feb 202485.6386.9085.1886.7386.407,636
01 Feb 202483.9785.2882.9785.2184.881,211
31 Jan 202483.1783.9481.8582.9282.605,021
30 Jan 202485.3286.4584.4284.4284.103,397
29 Jan 202484.4984.6583.6983.7983.462,296
26 Jan 202482.4584.3682.2584.1083.782,857
25 Jan 202484.2585.0183.6083.6683.333,836
24 Jan 202483.5084.9283.0583.9783.653,967
23 Jan 202480.9882.4480.5881.9181.594,404
22 Jan 202483.8283.8280.9981.3481.036,562
22 Jan 20240.37 Dividend
19 Jan 202479.1284.6979.1284.6983.9910,535
18 Jan 202478.3679.0177.7878.0477.402,990
17 Jan 202478.6478.7176.9077.4576.813,110
16 Jan 202479.1079.4678.4978.6678.013,674
15 Jan 2024------
12 Jan 202479.9180.2579.1079.7579.101,366
11 Jan 202478.8779.2077.5478.9578.304,673
10 Jan 202477.2378.7476.9978.3277.682,942
09 Jan 202479.3679.3677.5077.7477.1011,448
08 Jan 202477.9779.2177.3778.8678.224,400
05 Jan 202475.5676.2175.4375.9675.33639
04 Jan 202476.6277.0276.3576.3575.72655
03 Jan 202474.7076.7674.6676.5575.924,669
02 Jan 202475.7375.9674.4275.0474.421,862
29 Dec 202376.7976.9176.2276.5075.87796
28 Dec 202377.0077.2676.6376.8776.241,271
27 Dec 202377.2277.3476.9777.1376.5011,979
22 Dec 202375.3276.1475.0175.5274.9070,165
21 Dec 202373.4975.4073.4974.7974.184,410
20 Dec 202373.5474.2273.3673.8173.201,526
19 Dec 202373.8574.0972.4573.5472.942,707
18 Dec 202371.6273.0371.0472.9472.343,919
15 Dec 202372.5772.9571.8172.4171.821,824
14 Dec 202371.0772.2770.2172.0571.467,734
13 Dec 202369.9970.0769.2669.5268.951,006
12 Dec 202369.0770.1468.9670.1169.531,294
11 Dec 202368.6269.7168.5769.6869.111,281
08 Dec 202368.4369.3368.4368.8468.274,766
07 Dec 202367.6368.7167.5068.7068.143,211
06 Dec 202369.4869.6067.9368.0367.473,200
05 Dec 202369.2170.3169.2169.2768.707,004
04 Dec 202370.7071.0568.7568.8868.3112,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...