About You Holding SE (0A9O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.4300 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 4,361 |
| 02 May 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 2,137 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.5800 | 4.6150 | 4.5050 | 4.5124 | 4.5124 | 5,925 |
| 29 Apr 2024 | 4.3700 | 4.5550 | 4.3700 | 4.5550 | 4.5550 | 5,642 |
| 26 Apr 2024 | 4.4850 | 4.4850 | 4.4001 | 4.4001 | 4.4001 | 1,143 |
| 25 Apr 2024 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 8,613 |
| 24 Apr 2024 | 4.8100 | 4.8200 | 4.7598 | 4.8000 | 4.8000 | 9,421 |
| 23 Apr 2024 | 4.5500 | 4.8500 | 4.5500 | 4.6513 | 4.6513 | 7,322 |
| 22 Apr 2024 | 4.2600 | 4.4900 | 4.2600 | 4.4300 | 4.4300 | 5,750 |
| 19 Apr 2024 | 4.2400 | 4.2850 | 4.2150 | 4.2800 | 4.2800 | 2,813 |
| 18 Apr 2024 | 4.2350 | 4.3051 | 4.2300 | 4.2300 | 4.2300 | 6,148 |
| 17 Apr 2024 | 4.2300 | 4.2500 | 4.2050 | 4.2500 | 4.2500 | 705 |
| 16 Apr 2024 | 4.1900 | 4.2250 | 4.1701 | 4.1950 | 4.1950 | 9,666 |
| 15 Apr 2024 | 4.2950 | 4.4100 | 4.2350 | 4.2950 | 4.2950 | 3,251 |
| 12 Apr 2024 | 4.5050 | 4.5050 | 4.2950 | 4.2950 | 4.2950 | 6,436 |
| 11 Apr 2024 | 4.5600 | 4.5600 | 4.4000 | 4.4950 | 4.4950 | 6,249 |
| 10 Apr 2024 | 4.3250 | 4.4050 | 4.2550 | 4.3000 | 4.3000 | 3,492 |
| 09 Apr 2024 | 4.3250 | 4.3250 | 4.2300 | 4.3000 | 4.3000 | 1,716 |
| 08 Apr 2024 | 4.2350 | 4.2850 | 4.2000 | 4.2850 | 4.2850 | 6,123 |
| 05 Apr 2024 | 4.3650 | 4.3850 | 4.2650 | 4.3300 | 4.3300 | 6,256 |
| 04 Apr 2024 | 4.3000 | 4.4040 | 4.3000 | 4.3450 | 4.3450 | 6,143 |
| 03 Apr 2024 | 4.2250 | 4.3146 | 4.1400 | 4.1400 | 4.1400 | 4,503 |
| 02 Apr 2024 | 4.4000 | 4.4000 | 4.1400 | 4.1908 | 4.1908 | 3,100 |
| 28 Mar 2024 | 4.4380 | 4.4380 | 4.2180 | 4.2980 | 4.2980 | 1,338 |
| 27 Mar 2024 | 4.3440 | 4.3820 | 4.3260 | 4.3543 | 4.3543 | 2,670 |
| 26 Mar 2024 | 4.3000 | 4.5160 | 4.2260 | 4.3041 | 4.3041 | 3,175 |
| 25 Mar 2024 | 4.2900 | 4.3740 | 4.2440 | 4.3700 | 4.3700 | 7,800 |
| 22 Mar 2024 | 4.3160 | 4.4600 | 4.3160 | 4.3800 | 4.3800 | 2,430 |
| 21 Mar 2024 | 4.4000 | 4.5220 | 4.2860 | 4.3880 | 4.3880 | 1,237 |
| 20 Mar 2024 | 4.3940 | 4.3940 | 4.2920 | 4.3779 | 4.3779 | 2,925 |
| 19 Mar 2024 | 4.4040 | 4.4040 | 4.2300 | 4.2500 | 4.2500 | 4,472 |
| 18 Mar 2024 | 4.5000 | 4.5540 | 4.3720 | 4.4210 | 4.4210 | 13,567 |
| 15 Mar 2024 | 4.6220 | 4.6560 | 4.5960 | 4.6560 | 4.6560 | 16 |
| 14 Mar 2024 | 4.6340 | 4.6340 | 4.4980 | 4.5800 | 4.5800 | 9,870 |
| 13 Mar 2024 | 4.2780 | 4.7360 | 4.2780 | 4.6300 | 4.6300 | 16,283 |
| 12 Mar 2024 | 4.2500 | 4.4760 | 4.2200 | 4.3026 | 4.3026 | 3,596 |
| 11 Mar 2024 | 4.3240 | 4.3860 | 4.2560 | 4.3660 | 4.3660 | 22,841 |
| 08 Mar 2024 | 4.2620 | 4.3500 | 4.2380 | 4.3480 | 4.3480 | 9,281 |
| 07 Mar 2024 | 4.2080 | 4.2720 | 4.0660 | 4.1680 | 4.1680 | 12,406 |
| 06 Mar 2024 | 4.1220 | 4.2139 | 4.1220 | 4.2139 | 4.2139 | 2,628 |
| 05 Mar 2024 | 4.2460 | 4.2940 | 4.1500 | 4.2260 | 4.2260 | 7,789 |
| 04 Mar 2024 | 4.1520 | 4.3100 | 4.1520 | 4.2870 | 4.2870 | 17,882 |
| 01 Mar 2024 | 4.2100 | 4.3280 | 4.1500 | 4.1600 | 4.1600 | 9,937 |
| 29 Feb 2024 | 3.9280 | 4.2300 | 3.9280 | 4.1000 | 4.1000 | 68,770 |
| 28 Feb 2024 | 4.0900 | 4.0900 | 3.9480 | 4.0098 | 4.0098 | 23,400 |
| 27 Feb 2024 | 4.0780 | 4.0958 | 3.9600 | 3.9820 | 3.9820 | 20,980 |
| 26 Feb 2024 | 4.0720 | 4.0720 | 3.9460 | 3.9680 | 3.9680 | 5,536 |
| 23 Feb 2024 | 3.9980 | 4.0120 | 3.9760 | 4.0120 | 4.0120 | 10,121 |
| 22 Feb 2024 | 3.9580 | 4.0880 | 3.9580 | 4.0060 | 4.0060 | 5,303 |
| 21 Feb 2024 | 4.1680 | 4.2040 | 3.9860 | 4.0216 | 4.0216 | 2,531 |
| 20 Feb 2024 | 4.0720 | 4.1940 | 4.0640 | 4.1420 | 4.1420 | 2,753 |
| 19 Feb 2024 | 4.1560 | 4.1560 | 4.0220 | 4.1241 | 4.1241 | 6,268 |
| 16 Feb 2024 | 4.1920 | 4.4660 | 4.1060 | 4.3506 | 4.3506 | 10,592 |
| 15 Feb 2024 | 4.1860 | 4.2520 | 4.1860 | 4.2140 | 4.2140 | 4,426 |
| 14 Feb 2024 | 4.0180 | 4.1840 | 4.0180 | 4.1000 | 4.1000 | 5,033 |
| 13 Feb 2024 | 4.2200 | 4.2329 | 4.0580 | 4.1348 | 4.1348 | 6,856 |
| 12 Feb 2024 | 4.2080 | 4.2100 | 4.0700 | 4.2100 | 4.2100 | 10,461 |
| 09 Feb 2024 | 4.0080 | 4.0640 | 3.8960 | 3.9500 | 3.9500 | 7,893 |
| 08 Feb 2024 | 4.1260 | 4.1260 | 3.9760 | 4.0400 | 4.0400 | 17,402 |
| 07 Feb 2024 | 3.9140 | 3.9660 | 3.9140 | 3.9500 | 3.9500 | 2,027 |
| 06 Feb 2024 | 3.9300 | 3.9633 | 3.6500 | 3.9633 | 3.9633 | 17,620 |
| 05 Feb 2024 | 4.0060 | 4.0060 | 3.8860 | 3.9220 | 3.9220 | 14,437 |
| 02 Feb 2024 | 4.1260 | 4.1300 | 4.0644 | 4.1020 | 4.1020 | 3,867 |
| 01 Feb 2024 | 4.0460 | 4.1920 | 4.0460 | 4.1920 | 4.1920 | 63 |
| 31 Jan 2024 | 3.9580 | 4.1420 | 3.9580 | 4.1166 | 4.1166 | 8,370 |
| 30 Jan 2024 | 4.0420 | 4.0580 | 4.0280 | 4.0440 | 4.0440 | 1,376 |
| 29 Jan 2024 | 4.0200 | 4.0460 | 3.9200 | 3.9280 | 3.9280 | 7,897 |
| 26 Jan 2024 | 3.9620 | 4.1440 | 3.9620 | 4.1060 | 4.1060 | 10,587 |
| 25 Jan 2024 | 4.1680 | 4.2780 | 4.1621 | 4.2317 | 4.2317 | 5,469 |
| 24 Jan 2024 | 4.1440 | 4.2760 | 4.1440 | 4.2304 | 4.2304 | 18,401 |
| 23 Jan 2024 | 3.8400 | 4.1578 | 3.8400 | 4.0978 | 4.0978 | 5,089 |
| 22 Jan 2024 | 3.9100 | 3.9680 | 3.9100 | 3.9220 | 3.9220 | 15,487 |
| 19 Jan 2024 | 4.0400 | 4.0400 | 3.8074 | 3.8411 | 3.8411 | 3,020 |
| 18 Jan 2024 | 4.0400 | 4.0400 | 3.8400 | 3.9080 | 3.9080 | 22,246 |
| 17 Jan 2024 | 4.0200 | 4.0200 | 3.8738 | 3.9344 | 3.9344 | 19,441 |
| 16 Jan 2024 | 3.9640 | 4.1540 | 3.9600 | 3.9767 | 3.9767 | 21,415 |
| 15 Jan 2024 | 4.3080 | 4.3080 | 4.0980 | 4.1880 | 4.1880 | 5,298 |
| 12 Jan 2024 | 4.5400 | 4.5400 | 4.1800 | 4.3460 | 4.3460 | 29,909 |
| 11 Jan 2024 | 4.1000 | 5.0450 | 4.1000 | 4.5607 | 4.5607 | 49,857 |
| 10 Jan 2024 | 4.0540 | 4.0540 | 3.9840 | 3.9840 | 3.9840 | 7,384 |
| 09 Jan 2024 | 4.0400 | 4.0880 | 3.9780 | 4.0000 | 4.0000 | 10,157 |
| 08 Jan 2024 | 3.9920 | 4.1100 | 3.9865 | 4.1060 | 4.1060 | 10,837 |
| 05 Jan 2024 | 4.0480 | 4.0480 | 3.9720 | 4.0015 | 4.0015 | 20,922 |
| 04 Jan 2024 | 4.0500 | 4.1100 | 3.9740 | 4.0240 | 4.0240 | 13,471 |
| 03 Jan 2024 | 3.8900 | 4.1260 | 3.8900 | 3.9766 | 3.9766 | 9,354 |
| 02 Jan 2024 | 4.4760 | 4.4760 | 4.0820 | 4.2000 | 4.2000 | 16,576 |
| 29 Dec 2023 | 4.2620 | 4.3580 | 4.2000 | 4.3580 | 4.3580 | 10,527 |
| 28 Dec 2023 | 4.2200 | 4.3080 | 4.1980 | 4.2400 | 4.2400 | 8,064 |
| 27 Dec 2023 | 4.2480 | 4.3640 | 4.1680 | 4.1992 | 4.1992 | 12,916 |
| 22 Dec 2023 | 4.1340 | 4.2480 | 3.9980 | 4.0889 | 4.0889 | 16,749 |
| 21 Dec 2023 | 4.1400 | 4.2580 | 4.1320 | 4.1480 | 4.1480 | 5,709 |
| 20 Dec 2023 | 4.2800 | 4.4080 | 4.2100 | 4.2220 | 4.2220 | 8,609 |
| 19 Dec 2023 | 4.2400 | 4.3060 | 4.1420 | 4.2499 | 4.2499 | 10,759 |
| 18 Dec 2023 | 4.4400 | 4.4400 | 4.1580 | 4.2668 | 4.2668 | 5,088 |
| 15 Dec 2023 | 4.5000 | 4.5900 | 4.4080 | 4.4600 | 4.4600 | 16,778 |
| 14 Dec 2023 | 4.2480 | 4.5200 | 4.2300 | 4.4000 | 4.4000 | 16,428 |
| 13 Dec 2023 | 4.0900 | 4.0960 | 3.9880 | 4.0580 | 4.0580 | 2,626 |
| 12 Dec 2023 | 4.1380 | 4.1380 | 3.9900 | 4.0140 | 4.0140 | 9,008 |
| 11 Dec 2023 | 4.2440 | 4.2440 | 4.0900 | 4.1368 | 4.1368 | 2,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.