10x Genomics, Inc. (0A88.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

27.69

+0.87

(+3.24%)

At close: 07:06PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	27.02	27.94	27.02	27.56	27.56	503
25 Apr 2024	26.93	27.41	26.34	26.82	26.82	980
24 Apr 2024	27.84	27.86	27.00	27.46	27.46	3,986
23 Apr 2024	27.86	28.88	27.81	28.04	28.04	852
22 Apr 2024	27.87	28.34	27.51	28.04	28.04	106
19 Apr 2024	29.05	29.24	27.96	27.96	27.96	11,562
18 Apr 2024	26.82	28.85	26.82	28.82	28.82	614
17 Apr 2024	30.85	30.85	29.61	29.77	29.77	324
16 Apr 2024	31.03	31.84	30.32	30.99	30.99	2,429
15 Apr 2024	34.53	34.53	33.34	33.34	33.34	1,556
12 Apr 2024	35.67	35.94	34.96	34.98	34.98	407
11 Apr 2024	35.48	36.06	34.97	36.06	36.06	382
10 Apr 2024	35.51	35.91	35.25	35.53	35.53	581
09 Apr 2024	36.72	37.68	36.72	37.59	37.59	518
08 Apr 2024	36.78	36.78	36.28	36.68	36.68	302
05 Apr 2024	35.06	36.40	35.06	36.25	36.25	37
04 Apr 2024	36.79	36.84	36.79	36.79	36.79	258
03 Apr 2024	35.61	36.08	35.61	36.08	36.08	716
02 Apr 2024	35.89	35.98	35.67	35.72	35.72	170
28 Mar 2024	37.13	38.46	37.13	37.83	37.83	15,625
27 Mar 2024	36.89	36.89	36.13	36.33	36.33	50
26 Mar 2024	36.67	36.71	36.29	36.71	36.71	252
25 Mar 2024	36.33	36.50	35.59	35.95	35.95	77
22 Mar 2024	37.93	37.93	36.19	36.32	36.32	230
21 Mar 2024	38.25	39.06	37.79	38.48	38.48	116
20 Mar 2024	37.48	37.48	36.35	36.51	36.51	155
19 Mar 2024	35.56	37.33	35.56	37.16	37.16	499
18 Mar 2024	36.54	36.70	35.99	36.35	36.35	342
15 Mar 2024	37.18	37.18	36.43	36.70	36.70	139
14 Mar 2024	38.22	38.22	36.63	36.84	36.84	2,152
13 Mar 2024	39.49	39.49	38.47	38.65	38.65	802
12 Mar 2024	39.72	40.24	38.77	38.77	38.77	1,238
11 Mar 2024	39.79	40.65	39.76	40.27	40.27	555
08 Mar 2024	41.22	42.45	39.96	39.96	39.96	400
07 Mar 2024	41.50	41.97	41.00	41.50	41.50	23
06 Mar 2024	43.57	43.57	41.43	41.43	41.43	320
05 Mar 2024	44.00	44.27	43.55	43.77	43.77	401
04 Mar 2024	45.40	45.94	43.49	44.01	44.01	479
01 Mar 2024	46.04	46.69	45.58	46.34	46.34	2,478
29 Feb 2024	47.78	48.25	47.03	47.14	47.14	506
28 Feb 2024	47.26	47.85	46.90	46.95	46.95	3,648
27 Feb 2024	45.57	48.00	45.17	48.00	48.00	819
26 Feb 2024	44.71	45.17	44.48	44.90	44.90	715
23 Feb 2024	45.00	45.00	44.87	44.91	44.91	197
22 Feb 2024	46.82	46.82	45.90	45.90	45.90	59
21 Feb 2024	47.03	47.03	45.88	46.47	46.47	55
20 Feb 2024	47.79	47.94	46.59	46.59	46.59	259
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	49.72	50.92	47.90	49.48	49.48	1,848
15 Feb 2024	48.78	49.42	48.17	48.75	48.75	608
14 Feb 2024	48.23	48.36	47.55	47.94	47.94	701
13 Feb 2024	46.35	47.08	45.81	46.92	46.92	1,434
12 Feb 2024	49.62	50.07	48.94	48.94	48.94	320
09 Feb 2024	48.86	49.76	48.61	49.71	49.71	388
08 Feb 2024	46.46	48.22	46.46	47.98	47.98	477
07 Feb 2024	45.89	45.89	45.29	45.33	45.33	193
06 Feb 2024	43.05	46.04	43.05	45.54	45.54	47
05 Feb 2024	43.17	43.55	42.80	43.55	43.55	42
02 Feb 2024	42.86	42.88	42.29	42.88	42.88	371
01 Feb 2024	42.83	42.83	42.25	42.25	42.25	78
31 Jan 2024	42.80	43.37	42.61	42.90	42.90	123
30 Jan 2024	44.48	45.33	43.77	43.77	43.77	121
29 Jan 2024	43.47	44.76	43.47	44.76	44.76	110
26 Jan 2024	43.26	43.82	42.83	43.15	43.15	16
25 Jan 2024	42.00	42.50	41.06	41.89	41.89	890
24 Jan 2024	42.90	43.32	41.57	41.71	41.71	78
23 Jan 2024	43.50	44.00	42.18	42.18	42.18	835
22 Jan 2024	42.95	44.44	42.49	43.26	43.26	319
19 Jan 2024	42.13	42.13	40.94	41.62	41.62	1,415
18 Jan 2024	42.22	42.27	41.42	41.42	41.42	170
17 Jan 2024	43.00	43.23	40.79	41.07	41.07	1,056
16 Jan 2024	45.99	45.99	44.93	44.93	44.93	10
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	48.04	48.65	46.61	47.00	47.00	2,584
11 Jan 2024	48.44	48.78	46.05	47.30	47.30	428
10 Jan 2024	50.32	50.67	49.29	49.90	49.90	117
09 Jan 2024	51.49	52.24	51.07	51.07	51.07	1,074
08 Jan 2024	52.47	53.46	52.47	53.46	53.46	1,582
05 Jan 2024	51.33	51.33	51.33	51.33	51.33	48
04 Jan 2024	51.12	51.48	50.76	51.48	51.48	378
03 Jan 2024	53.23	53.30	51.99	51.99	51.99	1,748
02 Jan 2024	54.64	55.21	54.02	55.12	55.12	265
29 Dec 2023	57.06	57.38	55.87	55.87	55.87	318
28 Dec 2023	57.57	57.64	57.26	57.43	57.43	31
27 Dec 2023	56.57	56.57	56.57	56.57	56.57	144
22 Dec 2023	56.37	56.77	56.37	56.77	56.77	16
21 Dec 2023	56.24	56.76	55.45	56.14	56.14	125
20 Dec 2023	57.07	57.67	56.02	56.04	56.04	153
19 Dec 2023	54.01	56.44	54.01	56.33	56.33	209
18 Dec 2023	53.04	53.92	53.03	53.56	53.56	410
15 Dec 2023	55.23	55.31	53.80	53.82	53.82	207
14 Dec 2023	53.57	55.65	53.57	54.98	54.98	280
13 Dec 2023	48.96	49.10	48.39	48.39	48.39	43
12 Dec 2023	48.71	49.59	48.49	49.47	49.47	118
11 Dec 2023	48.29	48.71	47.43	47.72	47.72	17
08 Dec 2023	46.67	48.51	46.67	48.51	48.51	56
07 Dec 2023	46.44	47.60	46.44	47.36	47.36	134
06 Dec 2023	45.89	47.19	45.89	46.67	46.67	980
05 Dec 2023	45.49	45.67	44.57	44.57	44.57	250
04 Dec 2023	46.17	46.61	45.33	46.61	46.61	929
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,645.09-553.66(-1.08%)

10x Genomics, Inc. (0A88.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,645.09
-553.66(-1.08%)