UK markets closed

AGNC Investment Corp. (0H6E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.37+0.14 (+1.50%)
At close: 07:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.279.399.259.379.3764,049
25 Apr 20249.309.319.169.239.2386,160
24 Apr 20249.409.409.249.369.3697,650
23 Apr 20249.109.389.019.319.3145,699
22 Apr 20249.199.249.159.229.2262,307
19 Apr 20249.089.209.069.179.1712,801
18 Apr 20249.109.129.029.049.0429,763
17 Apr 20249.049.119.019.069.0613,794
16 Apr 20249.319.318.928.998.9964,238
15 Apr 20249.329.369.109.109.1064,511
12 Apr 20249.359.419.329.379.3716,010
11 Apr 20249.399.479.259.389.3817,549
10 Apr 20249.809.809.419.439.4374,227
09 Apr 20249.739.749.689.729.7213,895
08 Apr 20249.709.729.629.669.6612,942
05 Apr 20249.639.699.609.659.6555,678
04 Apr 20249.779.819.739.739.7389,178
03 Apr 20249.659.689.619.659.6510,437
02 Apr 20249.759.809.709.739.739,400
28 Mar 20249.809.909.789.889.8827,564
27 Mar 20249.669.779.659.759.759,572
27 Mar 20240.12 Dividend
26 Mar 20249.899.899.779.799.6716,620
25 Mar 20249.859.889.799.859.7356,803
22 Mar 20249.889.919.819.819.6915,698
21 Mar 20249.769.869.769.849.7266,036
20 Mar 20249.689.789.569.789.6764,647
19 Mar 20249.579.649.529.609.486,933
18 Mar 20249.679.679.609.619.5068,166
15 Mar 20249.579.719.559.689.5615,340
14 Mar 20249.809.869.619.629.5019,302
13 Mar 20249.869.899.819.859.738,843
12 Mar 20249.819.859.779.819.699,772
11 Mar 20249.759.919.739.839.7123,797
08 Mar 20249.779.829.729.749.626,587
07 Mar 20249.679.709.629.639.5113,759
06 Mar 20249.589.639.569.599.479,013
05 Mar 20249.489.579.479.539.417,277
04 Mar 20249.579.609.519.559.4312,323
01 Mar 20249.519.599.489.579.459,764
29 Feb 20249.489.599.439.559.4310,801
28 Feb 20249.399.469.389.429.304,664
28 Feb 20240.12 Dividend
27 Feb 20249.599.639.529.539.2916,312
26 Feb 20249.529.589.499.549.3011,688
23 Feb 20249.459.569.439.539.2917,394
22 Feb 20249.489.569.469.499.258,935
21 Feb 20249.469.529.439.479.245,293
20 Feb 20249.509.539.449.499.2512,488
19 Feb 2024------
16 Feb 20249.509.579.379.579.3313,159
15 Feb 20249.329.639.309.549.3017,218
14 Feb 20249.309.339.209.239.0024,325
13 Feb 20249.529.529.169.208.9818,645
12 Feb 20249.509.609.409.569.3363,723
09 Feb 20249.359.479.359.449.2116,380
08 Feb 20249.329.399.259.399.1639,196
07 Feb 20249.409.519.319.329.099,935
06 Feb 20249.409.529.359.459.2211,838
05 Feb 20249.419.439.229.369.1322,209
02 Feb 20249.709.709.429.499.257,703
01 Feb 20249.569.579.359.579.3319,096
31 Jan 20249.609.649.489.559.3121,130
30 Jan 20249.779.779.629.689.4410,464
30 Jan 20240.12 Dividend
29 Jan 20249.809.909.799.889.5214,381
26 Jan 20249.859.899.809.839.479,473
25 Jan 20249.769.859.709.829.468,905
24 Jan 20249.859.919.799.819.4511,517
23 Jan 20249.539.799.539.619.2616,108
22 Jan 20249.859.889.649.679.3220,719
19 Jan 20249.819.819.549.719.3610,315
18 Jan 20249.789.839.649.729.365,935
17 Jan 20249.819.899.709.729.367,953
16 Jan 20249.9810.059.889.949.5823,968
15 Jan 2024------
12 Jan 20249.9210.199.9210.089.7120,498
11 Jan 20249.889.989.739.949.5822,074
10 Jan 20249.9910.069.909.949.5814,867
09 Jan 20249.909.979.849.979.6015,500
08 Jan 20249.659.899.599.869.5014,454
05 Jan 20249.479.659.309.549.195,479
04 Jan 20249.559.559.409.429.0711,178
03 Jan 20249.479.559.319.489.1432,628
02 Jan 20249.809.839.599.609.2417,659
29 Dec 202310.0010.019.819.869.5035,407
28 Dec 202310.5010.509.9510.049.6715,992
28 Dec 20230.12 Dividend
27 Dec 202310.1010.1210.0910.109.612,866
22 Dec 20239.9310.019.929.979.4917,520
21 Dec 20239.899.899.819.869.3911,491
20 Dec 20239.829.939.819.879.4011,916
19 Dec 20239.789.959.779.879.4011,241
18 Dec 20239.779.849.699.749.2714,711
15 Dec 20239.959.959.709.709.2326,472
14 Dec 20239.529.919.379.829.35155,143
13 Dec 20238.979.008.959.008.574,445
12 Dec 20238.929.028.878.988.5519,052
11 Dec 20239.009.098.908.918.4814,797
08 Dec 20238.979.078.878.998.566,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...