UK markets closed

Raisio plc (0CIJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.93000.0000 (0.00%)
At close: 11:32AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.93001.93001.93001.93001.930046
29 Apr 20241.92201.93001.91801.93001.9300740
26 Apr 20241.89601.92411.89201.89201.8920686
25 Apr 20241.89801.89801.88391.88391.88393,981
24 Apr 20241.91201.91801.90601.90601.90601,386
23 Apr 20241.90601.90601.90601.90601.9060147
22 Apr 20241.90001.90201.88201.88201.8820349
19 Apr 20241.88401.88401.87401.88401.88402,681
18 Apr 20241.89601.89801.88201.88201.88201,085
17 Apr 20241.88801.89001.87201.87201.872016,982
16 Apr 20241.87001.87081.86801.86801.86802,955
15 Apr 20241.90201.91201.88001.91201.912015,872
12 Apr 20241.91801.92801.91401.92601.92605,275
11 Apr 20241.95201.96801.91391.91391.913967,890
10 Apr 20241.94011.97801.94001.94001.940051,912
10 Apr 20240.14 Dividend
09 Apr 20242.13502.13502.11002.11021.97025,481
08 Apr 20242.12512.12522.12512.12521.98421,564
05 Apr 20242.10502.12002.09002.11501.97477,048
04 Apr 20242.07002.08002.06362.06501.928010,383
03 Apr 20242.08002.08502.06482.06501.928010,280
02 Apr 20242.05002.05502.04502.04501.9093211
28 Mar 20242.03002.05502.03002.04241.90696,175
27 Mar 20241.99601.99601.99001.99001.85803,075
26 Mar 20241.99801.99801.98051.99601.86364,373
25 Mar 20241.97401.98011.95801.98001.84864,418
22 Mar 20241.94601.94601.94601.94601.816985
21 Mar 2024------
20 Mar 2024------
19 Mar 20241.90581.90601.90581.90601.7795343
18 Mar 20241.90601.91001.88001.88001.755310,636
15 Mar 20241.86201.86211.86201.86211.73869,581
14 Mar 20241.94021.94021.94021.94021.8115966
13 Mar 20241.97201.97201.96401.97121.84047,525
12 Mar 20241.96801.97011.96801.97011.8394768
11 Mar 20241.95601.96611.95601.96601.83561,328
08 Mar 20241.93001.93801.92601.93491.80659,942
07 Mar 20241.93201.93201.92011.93001.80207,425
06 Mar 20241.91001.91001.91001.91001.7833315
05 Mar 20241.93001.93601.91401.91821.790955,662
04 Mar 20241.93611.93611.93611.93611.80772,890
01 Mar 20241.97211.97221.92201.92201.7945554
29 Feb 20241.91601.93021.91001.91981.792454,343
28 Feb 20241.93001.93601.92201.93601.80762,572
27 Feb 20241.90801.90801.90801.90801.78141
26 Feb 20241.91001.92821.90201.91401.787040,413
23 Feb 20241.92401.92401.91601.92331.79571,979
22 Feb 20241.91001.92801.90401.92501.797312,204
21 Feb 20241.89201.90811.88401.88601.76097,909
20 Feb 20241.88001.89801.87401.87401.74973,372
19 Feb 20241.87401.87401.85601.85601.73291,602
16 Feb 20241.91011.91011.91011.91011.783464
15 Feb 20241.88781.88781.88781.88781.7626334
14 Feb 20241.89381.89411.89381.89411.7684547
13 Feb 2024------
12 Feb 20241.85411.85411.85411.85411.7311239
09 Feb 20242.05002.05002.05002.05001.91401,319
08 Feb 20242.08002.08002.08002.08001.9420543
07 Feb 20242.03512.03512.03512.03511.9001698
06 Feb 20242.05502.05502.05502.05501.9187505
05 Feb 20242.05502.05502.05502.05501.9187500
02 Feb 2024------
01 Feb 2024------
31 Jan 20242.04002.04002.04002.04001.90474,564
30 Jan 20242.06502.06502.06502.06501.92804,110
29 Jan 20242.06002.06012.06002.06001.92336,348
26 Jan 20242.04002.04002.04002.04001.90474,730
25 Jan 20242.02012.02012.02002.02001.88605,348
24 Jan 20242.04002.04502.04002.04501.909314,840
23 Jan 20242.03482.03512.03482.03501.90005,993
22 Jan 20242.00002.00002.00002.00001.86733,205
19 Jan 20241.98781.98801.98781.98801.85615,543
18 Jan 20242.00502.00501.99601.99601.86367,919
17 Jan 20242.00502.01012.00502.01001.87666,556
16 Jan 20242.02002.03002.02002.03001.89537,497
15 Jan 20242.04502.05002.03992.04001.90478,618
12 Jan 20242.05502.08502.05502.06001.923314,862
11 Jan 20242.08502.08502.05002.05001.91406,921
10 Jan 20242.06512.06512.06502.06501.928072
09 Jan 20242.07502.09992.07502.09991.9606917
08 Jan 20242.07002.07002.06512.06511.92815,188
05 Jan 20242.04502.07002.04502.05991.92326,847
04 Jan 20242.03002.05002.03002.04521.909513,898
03 Jan 20241.99011.99011.99011.99011.85811,425
02 Jan 20242.01502.01502.00012.00011.86742,296
29 Dec 20231.98601.99401.97201.98401.85247,999
28 Dec 20231.99601.99601.98801.98801.8561722
27 Dec 20232.00002.00011.99602.00011.8674993
22 Dec 20231.97401.99211.97401.99201.859810,085
21 Dec 20231.92601.96201.92601.96001.83003,409
20 Dec 20231.92401.95001.91601.95001.820610,328
19 Dec 20231.91801.94601.91001.91001.78332,631
18 Dec 20231.94001.94191.92601.92601.79822,696
15 Dec 20231.96201.96201.94401.94881.81952,038
14 Dec 20231.94401.97401.94001.96201.83184,217
13 Dec 20231.92401.92811.91001.92811.800211,265
12 Dec 20231.93601.93601.91201.91201.78511,851
11 Dec 20231.97601.97601.95601.95601.826212,918
08 Dec 20231.97201.99001.96801.96801.83746,216
07 Dec 20231.97001.97001.95401.96391.83367,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...