UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.06 +1,123.29 (+2.43%)
Olvi Oyj (0FHS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:22PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 49 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 30.15 | 30.15 | 29.95 | 30.15 | 30.15 | 51 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 8 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 12 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 29.85 | 30.45 | 29.85 | 29.85 | 29.85 | 104 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | 82 |
| 11 Apr 2024 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 70 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 11 |
| 08 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 6 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 7 |
| 03 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 4 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 30.77 | 30.80 | 30.77 | 30.80 | 30.80 | 34 |
| 27 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 531 |
| 27 Mar 2024 | 0.6 Dividend | |||||
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 139 |
| 22 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 10 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 30.85 | 31.35 | 30.85 | 31.35 | 31.35 | 18 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 13 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 5 |
| 06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2 |
| 05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 186 |
| 04 Mar 2024 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | 22 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 120 |
| 28 Feb 2024 | 31.10 | 31.65 | 31.10 | 31.60 | 31.60 | 232 |
| 27 Feb 2024 | 30.80 | 30.95 | 30.80 | 30.95 | 30.95 | 71 |
| 26 Feb 2024 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 201 |
| 23 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 7 |
| 22 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 6 |
| 21 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 21 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 32.30 | 32.45 | 32.30 | 32.30 | 32.30 | 70 |
| 16 Feb 2024 | 32.40 | 32.70 | 32.40 | 32.70 | 32.70 | 137 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 12 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 33.00 | 33.00 | 32.00 | 32.20 | 32.20 | 506 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 56 |
| 02 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 9 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 14 |
| 30 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 167 |
| 29 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 83 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 35 |
| 19 Jan 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 172 |
| 18 Jan 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | 117 |
| 17 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 59 |
| 16 Jan 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 228 |
| 15 Jan 2024 | 29.05 | 29.10 | 29.00 | 29.00 | 29.00 | 116 |
| 12 Jan 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 52 |
| 11 Jan 2024 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | 253 |
| 10 Jan 2024 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 301 |
| 09 Jan 2024 | 29.45 | 29.60 | 29.40 | 29.45 | 29.45 | 151 |
| 08 Jan 2024 | 29.30 | 29.30 | 29.20 | 29.30 | 29.30 | 147 |
| 05 Jan 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 316 |
| 04 Jan 2024 | 29.00 | 29.15 | 28.85 | 29.15 | 29.15 | 271 |
| 03 Jan 2024 | 29.15 | 29.15 | 28.70 | 28.70 | 28.70 | 187 |
| 02 Jan 2024 | 28.70 | 29.05 | 28.70 | 29.00 | 29.00 | 872 |
| 29 Dec 2023 | 28.10 | 28.15 | 28.10 | 28.10 | 28.10 | 230 |
| 28 Dec 2023 | 28.20 | 28.25 | 28.20 | 28.20 | 28.20 | 282 |
| 27 Dec 2023 | 28.35 | 28.35 | 28.20 | 28.25 | 28.25 | 378 |
| 22 Dec 2023 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 230 |
| 21 Dec 2023 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 103 |
| 20 Dec 2023 | 28.20 | 28.50 | 28.10 | 28.50 | 28.50 | 256 |
| 19 Dec 2023 | 28.15 | 28.15 | 28.00 | 28.10 | 28.10 | 818 |
| 18 Dec 2023 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | 153 |
| 15 Dec 2023 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 193 |
| 14 Dec 2023 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | 41 |
| 13 Dec 2023 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 30 |
| 12 Dec 2023 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | 37 |
| 11 Dec 2023 | 29.40 | 29.45 | 29.15 | 29.15 | 29.15 | 207 |
| 08 Dec 2023 | 29.55 | 29.80 | 29.15 | 29.55 | 29.55 | 185 |
| *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.