Lotus Bakeries NV (0F4O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9,350.00 | 9,450.00 | 9,350.00 | 9,405.71 | 9,405.71 | 262 |
| 25 Apr 2024 | 9,300.00 | 9,390.00 | 9,270.00 | 9,386.33 | 9,386.33 | 292 |
| 24 Apr 2024 | 9,260.00 | 9,380.00 | 9,260.00 | 9,360.67 | 9,360.67 | 275 |
| 23 Apr 2024 | 9,200.00 | 9,320.51 | 9,160.00 | 9,307.73 | 9,307.73 | 321 |
| 22 Apr 2024 | 9,090.00 | 9,260.00 | 9,090.00 | 9,194.87 | 9,194.87 | 514 |
| 19 Apr 2024 | 9,000.00 | 9,090.00 | 8,980.00 | 9,044.71 | 9,044.71 | 34 |
| 18 Apr 2024 | 8,870.00 | 9,011.13 | 8,810.00 | 8,996.11 | 8,996.11 | 293 |
| 17 Apr 2024 | 8,870.00 | 8,980.90 | 8,869.51 | 8,940.00 | 8,940.00 | 305 |
| 16 Apr 2024 | 8,790.00 | 8,898.70 | 8,700.00 | 8,834.29 | 8,834.29 | 391 |
| 15 Apr 2024 | 8,820.00 | 8,970.00 | 8,770.00 | 8,885.00 | 8,885.00 | 267 |
| 12 Apr 2024 | 8,930.00 | 9,020.00 | 8,829.51 | 8,965.00 | 8,965.00 | 158 |
| 11 Apr 2024 | 8,820.00 | 8,930.31 | 8,790.00 | 8,880.00 | 8,880.00 | 92 |
| 10 Apr 2024 | 8,870.00 | 8,940.00 | 8,810.00 | 8,850.00 | 8,850.00 | 59 |
| 09 Apr 2024 | 8,950.00 | 8,970.00 | 8,820.00 | 8,874.44 | 8,874.44 | 34 |
| 08 Apr 2024 | 8,980.00 | 9,000.00 | 8,920.00 | 8,924.00 | 8,924.00 | 246 |
| 05 Apr 2024 | 8,940.00 | 8,990.31 | 8,823.69 | 8,985.17 | 8,985.17 | 527 |
| 04 Apr 2024 | 8,760.00 | 8,940.89 | 8,730.00 | 8,902.89 | 8,902.89 | 426 |
| 03 Apr 2024 | 8,900.00 | 8,930.00 | 8,640.00 | 8,772.12 | 8,772.12 | 410 |
| 02 Apr 2024 | 8,950.00 | 8,990.00 | 8,890.00 | 8,928.17 | 8,928.17 | 148 |
| 28 Mar 2024 | 8,900.00 | 8,951.34 | 8,810.00 | 8,855.89 | 8,855.89 | 492 |
| 27 Mar 2024 | 8,630.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 134 |
| 26 Mar 2024 | 8,660.00 | 8,680.00 | 8,530.00 | 8,570.25 | 8,570.25 | 163 |
| 25 Mar 2024 | 8,840.00 | 8,890.00 | 8,700.00 | 8,730.00 | 8,730.00 | 126 |
| 22 Mar 2024 | 8,660.00 | 8,850.00 | 8,660.00 | 8,818.75 | 8,818.75 | 238 |
| 21 Mar 2024 | 8,740.00 | 8,750.00 | 8,679.70 | 8,699.80 | 8,699.80 | 62 |
| 20 Mar 2024 | 8,690.00 | 8,790.00 | 8,630.00 | 8,703.33 | 8,703.33 | 53 |
| 19 Mar 2024 | 8,650.00 | 8,710.00 | 8,590.00 | 8,670.00 | 8,670.00 | 206 |
| 18 Mar 2024 | 8,700.00 | 8,740.00 | 8,550.00 | 8,610.00 | 8,610.00 | 151 |
| 15 Mar 2024 | 8,970.00 | 8,990.00 | 8,680.00 | 8,680.48 | 8,680.48 | 42 |
| 14 Mar 2024 | 8,990.00 | 9,010.00 | 8,919.55 | 8,930.89 | 8,930.89 | 45 |
| 13 Mar 2024 | 8,970.00 | 9,020.00 | 8,830.00 | 8,993.19 | 8,993.19 | 160 |
| 12 Mar 2024 | 8,970.00 | 8,990.00 | 8,940.00 | 8,950.00 | 8,950.00 | 3 |
| 11 Mar 2024 | 8,820.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,970.00 | 542 |
| 08 Mar 2024 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,850.00 | 14 |
| 07 Mar 2024 | 8,990.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,970.00 | 440 |
| 06 Mar 2024 | 8,860.00 | 9,000.00 | 8,860.00 | 8,959.69 | 8,959.69 | 74 |
| 05 Mar 2024 | 8,830.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,800.00 | 67 |
| 04 Mar 2024 | 8,740.00 | 9,000.00 | 8,740.00 | 8,790.00 | 8,790.00 | 103 |
| 01 Mar 2024 | 8,720.00 | 8,750.00 | 8,680.00 | 8,719.74 | 8,719.74 | 427 |
| 29 Feb 2024 | 8,710.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,700.00 | 1,322 |
| 28 Feb 2024 | 8,700.00 | 8,720.00 | 8,679.83 | 8,685.91 | 8,685.91 | 298 |
| 27 Feb 2024 | 8,900.00 | 8,900.00 | 8,690.00 | 8,720.00 | 8,720.00 | 129 |
| 26 Feb 2024 | 8,870.00 | 8,880.00 | 8,820.00 | 8,850.64 | 8,850.64 | 383 |
| 23 Feb 2024 | 8,900.00 | 8,900.00 | 8,800.00 | 8,880.00 | 8,880.00 | 214 |
| 22 Feb 2024 | 8,950.00 | 9,030.00 | 8,870.00 | 8,913.26 | 8,913.26 | 218 |
| 21 Feb 2024 | 8,990.00 | 9,030.00 | 8,870.00 | 8,928.95 | 8,928.95 | 189 |
| 20 Feb 2024 | 9,080.00 | 9,090.00 | 8,952.01 | 9,017.94 | 9,017.94 | 253 |
| 19 Feb 2024 | 9,110.00 | 9,190.00 | 9,050.68 | 9,080.00 | 9,080.00 | 407 |
| 16 Feb 2024 | 8,950.00 | 9,140.00 | 8,910.00 | 9,117.14 | 9,117.14 | 182 |
| 15 Feb 2024 | 8,970.00 | 9,020.00 | 8,930.31 | 8,951.43 | 8,951.43 | 262 |
| 14 Feb 2024 | 8,850.00 | 9,020.00 | 8,820.00 | 8,958.89 | 8,958.89 | 88 |
| 13 Feb 2024 | 9,090.00 | 9,149.08 | 8,780.00 | 8,820.00 | 8,820.00 | 218 |
| 12 Feb 2024 | 9,210.00 | 9,300.00 | 9,130.00 | 9,292.64 | 9,292.64 | 118 |
| 09 Feb 2024 | 9,300.00 | 9,300.00 | 9,160.00 | 9,244.38 | 9,244.38 | 157 |
| 08 Feb 2024 | 9,200.00 | 9,360.00 | 9,189.08 | 9,297.50 | 9,297.50 | 219 |
| 07 Feb 2024 | 8,830.00 | 9,220.00 | 8,830.00 | 9,220.00 | 9,220.00 | 68 |
| 06 Feb 2024 | 9,320.00 | 9,320.00 | 8,740.00 | 8,853.98 | 8,853.98 | 549 |
| 05 Feb 2024 | 8,210.00 | 9,390.00 | 8,200.00 | 9,279.05 | 9,279.05 | 426 |
| 02 Feb 2024 | 8,010.00 | 8,030.00 | 7,840.00 | 7,850.59 | 7,850.59 | 23 |
| 01 Feb 2024 | 7,910.00 | 7,950.60 | 7,860.00 | 7,950.60 | 7,950.60 | 72 |
| 31 Jan 2024 | 7,880.00 | 7,920.00 | 7,869.41 | 7,918.57 | 7,918.57 | 123 |
| 30 Jan 2024 | 7,790.00 | 7,870.79 | 7,780.00 | 7,851.67 | 7,851.67 | 72 |
| 29 Jan 2024 | 7,870.00 | 7,870.00 | 7,730.00 | 7,789.00 | 7,789.00 | 41 |
| 26 Jan 2024 | 7,780.00 | 7,850.43 | 7,730.00 | 7,816.25 | 7,816.25 | 132 |
| 25 Jan 2024 | 7,830.00 | 7,840.00 | 7,750.00 | 7,796.88 | 7,796.88 | 165 |
| 24 Jan 2024 | 7,800.00 | 7,820.43 | 7,797.78 | 7,797.78 | 7,797.78 | 258 |
| 23 Jan 2024 | 7,920.00 | 7,920.00 | 7,780.43 | 7,890.79 | 7,890.79 | 152 |
| 22 Jan 2024 | 7,790.00 | 7,920.79 | 7,760.00 | 7,863.10 | 7,863.10 | 72 |
| 19 Jan 2024 | 7,820.00 | 7,820.00 | 7,710.00 | 7,730.00 | 7,730.00 | 112 |
| 18 Jan 2024 | 7,910.00 | 7,920.00 | 7,770.00 | 7,819.38 | 7,819.38 | 137 |
| 17 Jan 2024 | 7,880.00 | 7,900.00 | 7,760.00 | 7,845.56 | 7,845.56 | 164 |
| 16 Jan 2024 | 7,850.00 | 7,910.00 | 7,810.00 | 7,887.73 | 7,887.73 | 83 |
| 15 Jan 2024 | 7,750.00 | 7,840.43 | 7,740.00 | 7,820.42 | 7,820.42 | 99 |
| 12 Jan 2024 | 7,660.00 | 7,750.00 | 7,560.00 | 7,698.00 | 7,698.00 | 743 |
| 11 Jan 2024 | 7,770.00 | 7,770.00 | 7,639.58 | 7,664.26 | 7,664.26 | 480 |
| 10 Jan 2024 | 7,730.00 | 7,880.00 | 7,710.00 | 7,773.43 | 7,773.43 | 945 |
| 09 Jan 2024 | 8,230.00 | 8,230.00 | 7,780.00 | 7,819.57 | 7,819.57 | 456 |
| 08 Jan 2024 | 8,210.00 | 8,330.00 | 8,210.00 | 8,312.00 | 8,312.00 | 177 |
| 05 Jan 2024 | 8,160.00 | 8,210.00 | 8,090.00 | 8,188.36 | 8,188.36 | 118 |
| 04 Jan 2024 | 8,030.00 | 8,190.00 | 8,010.00 | 8,117.14 | 8,117.14 | 94 |
| 03 Jan 2024 | 8,240.00 | 8,241.03 | 8,050.00 | 8,141.67 | 8,141.67 | 119 |
| 02 Jan 2024 | 8,300.00 | 8,310.00 | 8,170.00 | 8,261.00 | 8,261.00 | 410 |
| 29 Dec 2023 | 8,240.00 | 8,260.00 | 8,220.00 | 8,247.50 | 8,247.50 | 46 |
| 28 Dec 2023 | 8,320.00 | 8,340.00 | 8,220.16 | 8,247.78 | 8,247.78 | 76 |
| 27 Dec 2023 | 8,170.00 | 8,320.00 | 8,170.00 | 8,310.67 | 8,310.67 | 133 |
| 22 Dec 2023 | 8,120.00 | 8,160.00 | 8,110.00 | 8,127.50 | 8,127.50 | 42 |
| 21 Dec 2023 | 8,150.00 | 8,150.00 | 8,040.00 | 8,085.50 | 8,085.50 | 121 |
| 20 Dec 2023 | 8,150.00 | 8,180.00 | 8,070.00 | 8,131.22 | 8,131.22 | 227 |
| 19 Dec 2023 | 8,380.00 | 8,380.00 | 8,109.55 | 8,141.01 | 8,141.01 | 127 |
| 18 Dec 2023 | 8,290.00 | 8,410.00 | 8,270.00 | 8,370.37 | 8,370.37 | 326 |
| 15 Dec 2023 | 8,380.00 | 8,390.00 | 8,300.00 | 8,350.67 | 8,350.67 | 190 |
| 14 Dec 2023 | 8,260.00 | 8,360.00 | 8,190.00 | 8,290.00 | 8,290.00 | 236 |
| 13 Dec 2023 | 8,200.00 | 8,370.00 | 8,200.00 | 8,270.46 | 8,270.46 | 223 |
| 12 Dec 2023 | 8,090.00 | 8,300.00 | 8,060.00 | 8,236.63 | 8,236.63 | 204 |
| 11 Dec 2023 | 8,060.00 | 8,120.00 | 7,970.00 | 8,055.83 | 8,055.83 | 383 |
| 08 Dec 2023 | 7,810.00 | 8,080.00 | 7,810.00 | 8,029.20 | 8,029.20 | 160 |
| 07 Dec 2023 | 7,810.00 | 7,870.00 | 7,730.00 | 7,784.22 | 7,784.22 | 1,810 |
| 06 Dec 2023 | 7,890.00 | 7,900.00 | 7,810.00 | 7,826.64 | 7,826.64 | 2,868 |
| 05 Dec 2023 | 8,020.00 | 8,040.00 | 7,889.21 | 7,890.00 | 7,890.00 | 1,444 |
| 04 Dec 2023 | 8,070.00 | 8,150.00 | 8,020.00 | 8,097.50 | 8,097.50 | 159 |
| *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.