UK markets open in 1 hour 19 minutes
NIKKEI 225
31,809.07 -562.83 (-1.74%) HANG SENG
17,456.45 -155.42 (-0.88%) CRUDE OIL
94.59 +0.91 (+0.97%) GOLD FUTURES
1,892.90 +2.00 (+0.11%) DOW
33,550.27 -68.63 (-0.20%) Bitcoin GBP
21,785.45 +177.55 (+0.82%)
About You Holding SE (0A9O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:59PM BST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 5.34 | 5.38 | 5.28 | 5.32 | 5.32 | 7,300 |
| 26 Sept 2023 | 5.45 | 5.55 | 5.39 | 5.55 | 5.55 | 17,082 |
| 25 Sept 2023 | 5.72 | 5.88 | 5.55 | 5.57 | 5.57 | 5,957 |
| 22 Sept 2023 | 5.80 | 5.97 | 5.80 | 5.96 | 5.96 | 12,335 |
| 21 Sept 2023 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | 17,904 |
| 20 Sept 2023 | 5.84 | 5.94 | 5.81 | 5.94 | 5.94 | 15,999 |
| 19 Sept 2023 | 5.87 | 5.88 | 5.70 | 5.75 | 5.75 | 26,989 |
| 18 Sept 2023 | 5.76 | 5.93 | 5.76 | 5.85 | 5.85 | 12,312 |
| 15 Sept 2023 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 89 |
| 14 Sept 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 5,947 |
| 13 Sept 2023 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 985 |
| 12 Sept 2023 | 5.80 | 5.90 | 5.66 | 5.85 | 5.85 | 3,927 |
| 11 Sept 2023 | 5.79 | 5.91 | 5.79 | 5.85 | 5.85 | 3,835 |
| 08 Sept 2023 | 5.89 | 5.90 | 5.81 | 5.84 | 5.84 | 4,975 |
| 07 Sept 2023 | 5.89 | 5.95 | 5.81 | 5.82 | 5.82 | 10,036 |
| 06 Sept 2023 | 6.09 | 6.16 | 5.91 | 6.05 | 6.05 | 23,529 |
| 05 Sept 2023 | 6.20 | 6.22 | 6.07 | 6.09 | 6.09 | 49,300 |
| 04 Sept 2023 | 6.24 | 6.24 | 6.13 | 6.15 | 6.15 | 3,313 |
| 01 Sept 2023 | 6.20 | 6.28 | 6.18 | 6.27 | 6.27 | 6,511 |
| 31 Aug 2023 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | 466 |
| 30 Aug 2023 | 6.21 | 6.21 | 6.12 | 6.14 | 6.14 | 7,889 |
| 29 Aug 2023 | 6.22 | 6.24 | 6.03 | 6.06 | 6.06 | 3,850 |
| 25 Aug 2023 | 5.72 | 5.75 | 5.60 | 5.73 | 5.73 | 7,533 |
| 24 Aug 2023 | 5.70 | 5.78 | 5.61 | 5.70 | 5.70 | 2,238 |
| 23 Aug 2023 | 5.81 | 5.84 | 5.70 | 5.76 | 5.76 | 7,206 |
| 22 Aug 2023 | 5.61 | 5.74 | 5.59 | 5.71 | 5.71 | 7,873 |
| 21 Aug 2023 | 5.32 | 5.59 | 5.32 | 5.49 | 5.49 | 21,322 |
| 18 Aug 2023 | 5.27 | 5.34 | 5.27 | 5.32 | 5.32 | 9,498 |
| 17 Aug 2023 | 5.72 | 5.72 | 5.62 | 5.69 | 5.69 | 8,704 |
| 16 Aug 2023 | 5.46 | 5.59 | 5.46 | 5.49 | 5.49 | 3,042 |
| 15 Aug 2023 | 5.55 | 5.55 | 5.49 | 5.52 | 5.52 | 3,320 |
| 14 Aug 2023 | 5.49 | 5.59 | 5.47 | 5.56 | 5.56 | 13,096 |
| 11 Aug 2023 | 5.55 | 5.56 | 5.53 | 5.54 | 5.54 | 4,439 |
| 10 Aug 2023 | 5.86 | 5.86 | 5.75 | 5.82 | 5.82 | 16,894 |
| 09 Aug 2023 | 5.95 | 5.99 | 5.83 | 5.84 | 5.84 | 9,020 |
| 08 Aug 2023 | 6.01 | 6.01 | 5.91 | 5.93 | 5.93 | 2,562 |
| 07 Aug 2023 | 6.07 | 6.10 | 6.00 | 6.01 | 6.01 | 3,408 |
| 04 Aug 2023 | 6.07 | 6.18 | 6.07 | 6.13 | 6.13 | 1,606 |
| 03 Aug 2023 | 5.85 | 6.09 | 5.85 | 6.09 | 6.09 | 21,261 |
| 02 Aug 2023 | 6.21 | 6.22 | 5.95 | 6.13 | 6.13 | 6,198 |
| 01 Aug 2023 | 6.43 | 6.51 | 6.31 | 6.43 | 6.43 | 25,944 |
| 31 Jul 2023 | 6.45 | 6.58 | 6.45 | 6.48 | 6.48 | 26,690 |
| 28 Jul 2023 | 6.47 | 6.47 | 6.34 | 6.45 | 6.45 | 26,607 |
| 27 Jul 2023 | 6.37 | 6.55 | 6.32 | 6.55 | 6.55 | 9,882 |
| 26 Jul 2023 | 6.55 | 6.75 | 6.49 | 6.63 | 6.63 | 33,295 |
| 25 Jul 2023 | 6.38 | 6.60 | 6.38 | 6.54 | 6.54 | 13,080 |
| 24 Jul 2023 | 6.36 | 6.41 | 6.30 | 6.32 | 6.32 | 27,080 |
| 21 Jul 2023 | 6.30 | 6.36 | 6.18 | 6.21 | 6.21 | 22,820 |
| 20 Jul 2023 | 6.30 | 6.41 | 6.23 | 6.27 | 6.27 | 53,798 |
| 19 Jul 2023 | 6.36 | 6.47 | 6.36 | 6.40 | 6.40 | 21,301 |
| 18 Jul 2023 | 6.30 | 6.47 | 6.30 | 6.40 | 6.40 | 43,059 |
| 17 Jul 2023 | 6.25 | 6.49 | 6.25 | 6.35 | 6.35 | 24,779 |
| 14 Jul 2023 | 6.54 | 6.59 | 6.36 | 6.46 | 6.46 | 53,594 |
| 13 Jul 2023 | 5.92 | 6.78 | 5.92 | 6.51 | 6.51 | 130,665 |
| 12 Jul 2023 | 5.09 | 6.24 | 5.09 | 5.86 | 5.86 | 138,270 |
| 11 Jul 2023 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | 2,341 |
| 10 Jul 2023 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | 8,496 |
| 07 Jul 2023 | 4.40 | 4.54 | 4.35 | 4.42 | 4.42 | 29,179 |
| 06 Jul 2023 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | 8,619 |
| 05 Jul 2023 | 4.93 | 4.97 | 4.70 | 4.74 | 4.74 | 5,297 |
| 04 Jul 2023 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | 8,459 |
| 03 Jul 2023 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | 15,539 |
| 30 Jun 2023 | 4.77 | 4.78 | 4.62 | 4.69 | 4.69 | 5,401 |
| 29 Jun 2023 | 4.72 | 4.74 | 4.59 | 4.72 | 4.72 | 9,959 |
| 28 Jun 2023 | 4.79 | 4.79 | 4.67 | 4.73 | 4.73 | 28,203 |
| 27 Jun 2023 | 4.62 | 4.74 | 4.60 | 4.63 | 4.63 | 5,188 |
| 26 Jun 2023 | 4.52 | 4.60 | 4.48 | 4.56 | 4.56 | 23,656 |
| 23 Jun 2023 | 4.73 | 4.76 | 4.51 | 4.67 | 4.67 | 23,178 |
| 22 Jun 2023 | 4.58 | 4.77 | 4.49 | 4.65 | 4.65 | 18,001 |
| 21 Jun 2023 | 4.66 | 4.66 | 4.50 | 4.51 | 4.51 | 10,251 |
| 20 Jun 2023 | 4.76 | 4.80 | 4.72 | 4.75 | 4.75 | 3,243 |
| 19 Jun 2023 | 4.77 | 4.86 | 4.77 | 4.84 | 4.84 | 6,002 |
| 16 Jun 2023 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | 38,724 |
| 15 Jun 2023 | 4.89 | 4.89 | 4.78 | 4.86 | 4.86 | 1,639 |
| 14 Jun 2023 | 4.89 | 4.92 | 4.83 | 4.84 | 4.84 | 53,340 |
| 13 Jun 2023 | 4.92 | 4.97 | 4.80 | 4.86 | 4.86 | 21,981 |
| 12 Jun 2023 | 4.81 | 4.89 | 4.80 | 4.82 | 4.82 | 25,652 |
| 09 Jun 2023 | 4.72 | 4.80 | 4.65 | 4.65 | 4.65 | 6,434 |
| 08 Jun 2023 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 4,228 |
| 07 Jun 2023 | 4.53 | 4.60 | 4.50 | 4.55 | 4.55 | 29,596 |
| 06 Jun 2023 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 2,938 |
| 05 Jun 2023 | 4.67 | 4.68 | 4.51 | 4.58 | 4.58 | 19,092 |
| 02 Jun 2023 | 4.67 | 4.70 | 4.66 | 4.68 | 4.68 | 4,664 |
| 01 Jun 2023 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 4,726 |
| 31 May 2023 | 4.59 | 4.59 | 4.51 | 4.53 | 4.53 | 6,902 |
| 30 May 2023 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 9,383 |
| 26 May 2023 | 4.43 | 4.53 | 4.43 | 4.43 | 4.43 | 8,291 |
| 25 May 2023 | 4.48 | 4.54 | 4.45 | 4.45 | 4.45 | 9,333 |
| 24 May 2023 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | 32,717 |
| 23 May 2023 | 4.52 | 4.68 | 4.44 | 4.54 | 4.54 | 24,466 |
| 22 May 2023 | 4.54 | 4.62 | 4.53 | 4.55 | 4.55 | 15,306 |
| 19 May 2023 | 4.78 | 4.78 | 4.61 | 4.68 | 4.68 | 10,654 |
| 18 May 2023 | 4.63 | 4.80 | 4.58 | 4.67 | 4.67 | 15,668 |
| 17 May 2023 | 4.69 | 4.70 | 4.64 | 4.68 | 4.68 | 39,117 |
| 16 May 2023 | 4.80 | 4.85 | 4.71 | 4.78 | 4.78 | 16,948 |
| 15 May 2023 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 28,327 |
| 12 May 2023 | 5.28 | 5.28 | 4.83 | 5.02 | 5.02 | 37,986 |
| 11 May 2023 | 5.15 | 5.39 | 5.15 | 5.18 | 5.18 | 21,972 |
| 10 May 2023 | 5.16 | 5.16 | 4.92 | 4.96 | 4.96 | 29,155 |
| 09 May 2023 | 5.59 | 5.59 | 5.17 | 5.53 | 5.53 | 12,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
