Wavestone SA (0G1T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:45PM 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 |
|---|---|---|---|---|---|---|
| 06 May 2024 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 18 |
| 03 May 2024 | 57.10 | 57.70 | 56.80 | 57.60 | 57.60 | 254 |
| 02 May 2024 | 56.90 | 57.00 | 56.50 | 56.70 | 56.70 | 364 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 54.20 | 54.20 | 51.80 | 53.50 | 53.50 | 614 |
| 29 Apr 2024 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | 14 |
| 26 Apr 2024 | 54.00 | 54.70 | 54.00 | 54.70 | 54.70 | 392 |
| 25 Apr 2024 | 54.10 | 54.10 | 53.30 | 53.70 | 53.70 | 1,265 |
| 24 Apr 2024 | 54.20 | 54.80 | 53.90 | 54.70 | 54.70 | 1,412 |
| 23 Apr 2024 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | 1,316 |
| 22 Apr 2024 | 52.80 | 53.70 | 52.75 | 52.86 | 52.86 | 552 |
| 19 Apr 2024 | 52.20 | 52.50 | 52.15 | 52.50 | 52.50 | 280 |
| 18 Apr 2024 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | 579 |
| 17 Apr 2024 | 53.40 | 53.40 | 53.00 | 53.11 | 53.11 | 291 |
| 16 Apr 2024 | 53.00 | 53.00 | 52.40 | 52.64 | 52.64 | 870 |
| 15 Apr 2024 | 53.80 | 53.80 | 53.60 | 53.70 | 53.70 | 637 |
| 12 Apr 2024 | 54.60 | 54.60 | 53.80 | 53.88 | 53.88 | 1,391 |
| 11 Apr 2024 | 54.50 | 54.59 | 53.95 | 54.59 | 54.59 | 1,056 |
| 10 Apr 2024 | 56.20 | 56.20 | 54.59 | 54.59 | 54.59 | 302 |
| 09 Apr 2024 | 56.60 | 56.60 | 56.00 | 56.27 | 56.27 | 121 |
| 08 Apr 2024 | 54.70 | 56.20 | 54.70 | 56.00 | 56.00 | 1,230 |
| 05 Apr 2024 | 55.10 | 55.10 | 54.30 | 54.80 | 54.80 | 673 |
| 04 Apr 2024 | 55.60 | 55.80 | 55.18 | 55.60 | 55.60 | 741 |
| 03 Apr 2024 | 55.30 | 55.60 | 54.79 | 55.40 | 55.40 | 44,497 |
| 02 Apr 2024 | 56.50 | 56.70 | 55.40 | 55.50 | 55.50 | 1,800 |
| 28 Mar 2024 | 54.50 | 56.30 | 54.46 | 55.62 | 55.62 | 2,030 |
| 27 Mar 2024 | 55.70 | 55.70 | 54.40 | 54.40 | 54.40 | 1,510 |
| 26 Mar 2024 | 56.70 | 56.70 | 55.20 | 55.90 | 55.90 | 1,244 |
| 25 Mar 2024 | 57.00 | 57.20 | 56.30 | 56.86 | 56.86 | 486 |
| 22 Mar 2024 | 57.00 | 57.30 | 56.84 | 56.86 | 56.86 | 608 |
| 21 Mar 2024 | 58.20 | 58.20 | 57.40 | 57.73 | 57.73 | 1,957 |
| 20 Mar 2024 | 57.71 | 57.71 | 57.36 | 57.36 | 57.36 | 1,146 |
| 19 Mar 2024 | 57.20 | 57.21 | 56.80 | 57.10 | 57.10 | 982 |
| 18 Mar 2024 | 56.70 | 57.70 | 56.70 | 57.20 | 57.20 | 933 |
| 15 Mar 2024 | 57.50 | 57.50 | 56.20 | 56.20 | 56.20 | 209 |
| 14 Mar 2024 | 58.30 | 58.30 | 56.30 | 56.80 | 56.80 | 896 |
| 13 Mar 2024 | 56.90 | 58.10 | 56.90 | 58.10 | 58.10 | 1,539 |
| 12 Mar 2024 | 56.50 | 57.20 | 56.50 | 57.10 | 57.10 | 28 |
| 11 Mar 2024 | 57.90 | 57.90 | 55.80 | 55.81 | 55.81 | 790 |
| 08 Mar 2024 | 57.87 | 58.00 | 57.87 | 57.87 | 57.87 | 40,556 |
| 07 Mar 2024 | 58.50 | 58.70 | 58.00 | 58.00 | 58.00 | 56,611 |
| 06 Mar 2024 | 57.00 | 58.00 | 56.89 | 57.90 | 57.90 | 2,518 |
| 05 Mar 2024 | 56.80 | 57.20 | 56.30 | 56.50 | 56.50 | 758 |
| 04 Mar 2024 | 56.10 | 57.00 | 56.00 | 56.00 | 56.00 | 2,106 |
| 01 Mar 2024 | 56.00 | 56.12 | 55.80 | 56.10 | 56.10 | 946 |
| 29 Feb 2024 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | 4,043 |
| 28 Feb 2024 | 56.40 | 57.00 | 56.40 | 56.40 | 56.40 | 697 |
| 27 Feb 2024 | 54.60 | 56.00 | 54.50 | 55.54 | 55.54 | 1,370 |
| 26 Feb 2024 | 55.00 | 55.00 | 54.50 | 54.61 | 54.61 | 1,949 |
| 23 Feb 2024 | 55.20 | 55.20 | 54.50 | 54.50 | 54.50 | 364 |
| 22 Feb 2024 | 55.00 | 55.20 | 54.48 | 55.20 | 55.20 | 1,660 |
| 21 Feb 2024 | 54.30 | 54.30 | 53.30 | 53.50 | 53.50 | 1,553 |
| 20 Feb 2024 | 55.00 | 55.20 | 54.10 | 55.07 | 55.07 | 5,564 |
| 19 Feb 2024 | 58.30 | 58.30 | 55.39 | 58.10 | 58.10 | 3,486 |
| 16 Feb 2024 | 59.20 | 59.56 | 59.07 | 59.17 | 59.17 | 1,650 |
| 15 Feb 2024 | 59.70 | 59.70 | 58.50 | 58.59 | 58.59 | 545 |
| 14 Feb 2024 | 57.10 | 59.22 | 57.10 | 58.28 | 58.28 | 3,338 |
| 13 Feb 2024 | 57.90 | 57.90 | 56.80 | 57.27 | 57.27 | 894 |
| 12 Feb 2024 | 58.20 | 58.40 | 57.80 | 58.30 | 58.30 | 1,447 |
| 09 Feb 2024 | 58.60 | 59.19 | 57.80 | 57.96 | 57.96 | 1,299 |
| 08 Feb 2024 | 59.10 | 59.43 | 59.10 | 59.40 | 59.40 | 1,428 |
| 07 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 11 |
| 06 Feb 2024 | 59.60 | 59.60 | 59.59 | 59.59 | 59.59 | 652 |
| 05 Feb 2024 | 60.90 | 60.90 | 59.40 | 59.43 | 59.43 | 1,484 |
| 02 Feb 2024 | 60.90 | 60.90 | 60.50 | 60.82 | 60.82 | 286 |
| 01 Feb 2024 | 61.40 | 62.00 | 61.30 | 61.60 | 61.60 | 71 |
| 31 Jan 2024 | 60.10 | 61.40 | 60.10 | 60.20 | 60.20 | 4,337 |
| 30 Jan 2024 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | 4,465 |
| 29 Jan 2024 | 64.90 | 64.90 | 62.80 | 63.00 | 63.00 | 2,323 |
| 26 Jan 2024 | 62.70 | 64.20 | 62.20 | 62.99 | 62.99 | 1,712 |
| 25 Jan 2024 | 61.20 | 62.30 | 61.07 | 62.30 | 62.30 | 1,416 |
| 24 Jan 2024 | 61.10 | 61.80 | 60.90 | 61.10 | 61.10 | 1,785 |
| 23 Jan 2024 | 60.90 | 60.90 | 59.70 | 60.41 | 60.41 | 1,772 |
| 22 Jan 2024 | 60.30 | 60.50 | 60.00 | 60.43 | 60.43 | 1,794 |
| 19 Jan 2024 | 61.80 | 62.22 | 59.70 | 61.80 | 61.80 | 1,683 |
| 18 Jan 2024 | 62.70 | 62.70 | 61.90 | 62.38 | 62.38 | 9,498 |
| 17 Jan 2024 | 60.20 | 62.60 | 60.20 | 62.50 | 62.50 | 11,486 |
| 16 Jan 2024 | 59.30 | 60.70 | 59.30 | 60.70 | 60.70 | 1,531 |
| 15 Jan 2024 | 60.20 | 60.90 | 60.20 | 60.50 | 60.50 | 1,798 |
| 12 Jan 2024 | 61.60 | 62.00 | 60.30 | 60.60 | 60.60 | 3,989 |
| 11 Jan 2024 | 59.20 | 60.80 | 59.20 | 60.70 | 60.70 | 2,428 |
| 10 Jan 2024 | 58.20 | 59.00 | 58.20 | 58.80 | 58.80 | 2,141 |
| 09 Jan 2024 | 58.30 | 58.60 | 57.90 | 58.10 | 58.10 | 1,742 |
| 08 Jan 2024 | 57.50 | 58.30 | 57.50 | 57.50 | 57.50 | 2,081 |
| 05 Jan 2024 | 57.90 | 58.00 | 56.80 | 57.67 | 57.67 | 1,570 |
| 04 Jan 2024 | 58.50 | 58.90 | 58.00 | 58.10 | 58.10 | 1,680 |
| 03 Jan 2024 | 58.30 | 58.60 | 58.10 | 58.20 | 58.20 | 2,825 |
| 02 Jan 2024 | 59.60 | 59.60 | 58.20 | 58.80 | 58.80 | 2,528 |
| 29 Dec 2023 | 58.80 | 59.10 | 58.40 | 59.10 | 59.10 | 619 |
| 28 Dec 2023 | 58.80 | 59.40 | 58.20 | 59.23 | 59.23 | 472 |
| 27 Dec 2023 | 58.00 | 58.80 | 58.00 | 58.40 | 58.40 | 245 |
| 22 Dec 2023 | 56.90 | 58.00 | 56.70 | 58.00 | 58.00 | 2,385 |
| 21 Dec 2023 | 56.35 | 57.00 | 56.10 | 56.49 | 56.49 | 4,701 |
| 20 Dec 2023 | 57.00 | 57.10 | 56.20 | 56.75 | 56.75 | 1,717 |
| 19 Dec 2023 | 57.80 | 59.00 | 57.20 | 57.71 | 57.71 | 2,116 |
| 18 Dec 2023 | 56.00 | 57.20 | 55.70 | 57.00 | 57.00 | 1,222 |
| 15 Dec 2023 | 55.30 | 56.10 | 54.80 | 56.00 | 56.00 | 2,862 |
| 14 Dec 2023 | 53.40 | 55.00 | 53.10 | 55.00 | 55.00 | 3,609 |
| 13 Dec 2023 | 50.50 | 52.60 | 50.50 | 52.20 | 52.20 | 784 |
| 12 Dec 2023 | 49.45 | 49.50 | 49.05 | 49.50 | 49.50 | 319 |
| *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.