UK markets closed

Corsair Gaming, Inc. (0A95.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.57-0.08 (-0.69%)
At close: 07:13PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.7811.8411.5811.5811.58722
02 May 202411.2911.5511.2611.3711.37552
01 May 202411.1511.2311.0211.2311.239,510
30 Apr 202411.1411.2711.0011.2711.27889
29 Apr 202411.2711.4411.1911.3511.35905
26 Apr 202411.1511.3111.1511.3011.301,622
25 Apr 202410.7911.1510.7911.1411.143,848
24 Apr 202410.9611.1810.8610.9210.921,712
23 Apr 202410.8811.2610.8811.1311.13563
22 Apr 202410.7010.8610.6010.8610.862,477
19 Apr 202410.7010.8510.6110.7210.721,295
18 Apr 202410.9011.0610.8210.8210.821,001
17 Apr 202411.0011.1110.9211.0211.02807
16 Apr 202411.1111.1310.9011.0111.013,563
15 Apr 202411.5011.5611.2011.2211.221,971
12 Apr 202411.7111.8111.5411.6111.612,573
11 Apr 202411.7111.9111.5911.8611.862,453
10 Apr 202411.7711.8611.6011.6611.664,842
09 Apr 202411.9912.1811.9212.1512.151,134
08 Apr 202411.8612.0411.7212.0212.021,625
05 Apr 202411.7811.8411.6011.8111.813,004
04 Apr 202412.2412.3812.1412.1412.142,888
03 Apr 202411.9312.1411.8212.1212.123,746
02 Apr 202411.9512.0111.8712.0012.002,642
28 Mar 202412.2912.4812.2512.2812.282,426
27 Mar 202412.0112.1912.0012.1512.151,064
26 Mar 202412.3512.4112.0112.1112.111,163
25 Mar 202412.0712.1611.9912.0912.091,715
22 Mar 202412.2112.2212.0812.0812.08956
21 Mar 202412.3912.4812.2612.2612.262,360
20 Mar 202412.0112.3012.0112.2612.2624,752
19 Mar 202411.9712.1911.8412.0812.081,984
18 Mar 202412.2012.2311.9812.2012.202,768
15 Mar 202412.0212.3812.0012.1912.193,253
14 Mar 202412.5312.6212.2512.3212.322,749
13 Mar 202412.7512.9012.5812.7412.741,359
12 Mar 202412.7312.8012.4112.5112.51867
11 Mar 202412.3412.7212.3012.6512.652,480
08 Mar 202412.7612.8912.5612.5612.561,845
07 Mar 202412.6012.7812.4712.6812.684,607
06 Mar 202412.5112.6412.4312.4412.443,347
05 Mar 202412.4412.5712.2512.3912.393,992
04 Mar 202413.0313.0312.6512.6512.651,972
01 Mar 202412.9013.1612.7913.1113.112,913
29 Feb 202413.0013.1512.7912.9112.912,320
28 Feb 202412.9113.0412.8212.9012.902,776
27 Feb 202412.8913.3012.8613.1013.101,265
26 Feb 202412.8712.8712.7012.8012.802,027
23 Feb 202412.9613.0412.8013.0213.02295
22 Feb 202413.4913.4913.0813.2013.201,187
21 Feb 202413.4013.5213.2513.2613.263,028
20 Feb 202413.3113.4313.1013.2813.286,396
19 Feb 2024------
16 Feb 202413.7613.8513.4913.6113.611,952
15 Feb 202413.5214.1113.5113.8913.895,126
14 Feb 202412.2913.8112.2613.7613.766,747
13 Feb 202412.9613.2012.7912.8112.816,448
12 Feb 202413.2013.5913.1513.5613.565,280
09 Feb 202413.0913.2712.9713.1813.185,811
08 Feb 202412.7213.1412.7213.1213.124,369
07 Feb 202412.7612.8712.6712.7712.771,465
06 Feb 202412.4612.8512.4612.6612.661,860
05 Feb 202412.5712.6812.2512.4512.454,273
02 Feb 202412.6012.7512.5212.7512.752,525
01 Feb 202412.7912.9212.6112.7112.71947
31 Jan 202413.1313.1312.8212.9112.911,840
30 Jan 202413.2513.3813.1213.1413.141,009
29 Jan 202413.4313.4513.2713.3013.301,308
26 Jan 202413.6413.8313.5113.5113.511,588
25 Jan 202413.8013.8013.5613.5613.56776
24 Jan 202413.8713.9013.5813.5913.591,080
23 Jan 202413.8514.0713.7513.7813.781,438
22 Jan 202413.5313.9613.5313.6913.692,895
19 Jan 202413.3113.4913.1413.3813.382,506
18 Jan 202413.1813.2012.9713.1713.171,361
17 Jan 202413.1013.1112.8012.8112.813,326
16 Jan 202413.3913.4913.1813.2513.252,292
15 Jan 2024------
12 Jan 202413.9914.0013.4913.6013.602,185
11 Jan 202413.7713.7913.4813.7413.743,046
10 Jan 202413.5713.8313.4413.6913.693,071
09 Jan 202413.7613.9513.4613.4613.46288
08 Jan 202413.6114.0013.6014.0014.00433
05 Jan 202413.7013.7013.5613.6113.61718
04 Jan 202413.4613.5713.2213.5213.523,108
03 Jan 202413.6513.6813.4513.6013.607,390
02 Jan 202413.9014.0413.7013.8013.801,888
29 Dec 202314.1914.4414.1514.2114.212,011
28 Dec 202314.2114.3714.1714.3614.363,118
27 Dec 202314.5714.5714.4114.4114.411,385
22 Dec 202314.5514.7114.3814.3914.392,573
21 Dec 202314.2414.5214.1814.2314.236,184
20 Dec 202314.6114.8014.5814.6514.651,068
19 Dec 202314.9314.9714.6314.7614.761,935
18 Dec 202314.5914.6114.3514.6114.613,897
15 Dec 202314.8715.0414.8014.8414.841,969
14 Dec 202314.5314.8414.5014.6214.622,635
13 Dec 202314.0114.2613.6813.7013.701,836
12 Dec 202313.9814.2913.9214.2314.233,310
11 Dec 202313.6513.9213.6213.9013.903,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...