Acuity Brands, Inc. (0H90.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:34PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 252.97 | 257.51 | 251.18 | 251.18 | 251.18 | 186 |
| 23 Apr 2024 | 249.00 | 254.09 | 249.00 | 254.09 | 254.09 | - |
| 22 Apr 2024 | 246.40 | 249.75 | 246.40 | 249.75 | 249.75 | 6 |
| 19 Apr 2024 | 242.43 | 248.01 | 242.43 | 247.09 | 247.09 | 12 |
| 18 Apr 2024 | 249.39 | 249.39 | 247.67 | 247.67 | 247.67 | 5 |
| 17 Apr 2024 | 255.73 | 255.73 | 248.66 | 250.58 | 250.58 | 8 |
| 16 Apr 2024 | 249.84 | 251.45 | 249.84 | 251.45 | 251.45 | 8 |
| 16 Apr 2024 | 0.15 Dividend | |||||
| 15 Apr 2024 | 259.70 | 259.70 | 259.24 | 259.24 | 259.09 | 9 |
| 12 Apr 2024 | 262.08 | 262.08 | 259.82 | 259.82 | 259.66 | 21 |
| 11 Apr 2024 | 264.37 | 265.50 | 264.37 | 265.50 | 265.35 | 3 |
| 10 Apr 2024 | 261.78 | 267.43 | 261.78 | 266.36 | 266.21 | 11 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 273.07 | 273.07 | 269.60 | 269.60 | 269.44 | - |
| 05 Apr 2024 | 266.11 | 270.82 | 262.24 | 269.75 | 269.59 | 18 |
| 04 Apr 2024 | 272.00 | 272.00 | 266.63 | 271.54 | 271.38 | 45 |
| 03 Apr 2024 | 261.48 | 272.40 | 261.14 | 267.30 | 267.15 | 40 |
| 02 Apr 2024 | 263.34 | 264.97 | 258.77 | 260.74 | 260.59 | 106 |
| 28 Mar 2024 | 268.55 | 268.55 | 267.51 | 268.11 | 267.95 | 477 |
| 27 Mar 2024 | 270.23 | 270.23 | 267.78 | 267.78 | 267.63 | 29 |
| 26 Mar 2024 | 267.75 | 267.97 | 267.75 | 267.97 | 267.81 | 12 |
| 25 Mar 2024 | 269.03 | 269.03 | 266.80 | 266.80 | 266.65 | 241 |
| 22 Mar 2024 | 267.87 | 268.32 | 267.65 | 268.32 | 268.16 | 15 |
| 21 Mar 2024 | 269.75 | 269.75 | 268.35 | 268.67 | 268.51 | 3 |
| 20 Mar 2024 | 268.41 | 268.41 | 261.92 | 264.99 | 264.84 | 11 |
| 19 Mar 2024 | 260.02 | 264.25 | 259.62 | 262.94 | 262.79 | - |
| 18 Mar 2024 | 261.49 | 264.38 | 260.47 | 264.33 | 264.18 | 4 |
| 15 Mar 2024 | 257.28 | 257.28 | 253.94 | 253.94 | 253.79 | 1 |
| 14 Mar 2024 | 260.74 | 260.74 | 260.74 | 260.74 | 260.59 | - |
| 13 Mar 2024 | 255.23 | 261.06 | 255.23 | 259.55 | 259.40 | 11 |
| 12 Mar 2024 | 252.81 | 257.55 | 252.81 | 253.60 | 253.45 | 1 |
| 11 Mar 2024 | 252.90 | 255.07 | 252.90 | 254.47 | 254.32 | 1 |
| 08 Mar 2024 | 258.22 | 258.22 | 255.99 | 255.99 | 255.84 | - |
| 07 Mar 2024 | 260.56 | 264.04 | 260.56 | 262.85 | 262.70 | 6 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 259.45 | 259.45 | 252.52 | 257.99 | 257.84 | 6 |
| 04 Mar 2024 | 253.87 | 255.00 | 253.00 | 253.87 | 253.72 | 2 |
| 01 Mar 2024 | 251.75 | 251.75 | 249.75 | 250.38 | 250.24 | 4 |
| 29 Feb 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.06 | 5 |
| 28 Feb 2024 | 249.61 | 249.99 | 249.61 | 249.61 | 249.47 | 17 |
| 27 Feb 2024 | 246.57 | 248.35 | 246.57 | 248.35 | 248.21 | 20 |
| 26 Feb 2024 | 244.72 | 244.72 | 244.02 | 244.27 | 244.13 | 39 |
| 23 Feb 2024 | 243.15 | 244.18 | 243.10 | 244.18 | 244.04 | 30 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 238.67 | 238.67 | 238.59 | 238.59 | 238.45 | 78 |
| 20 Feb 2024 | 236.73 | 239.24 | 235.61 | 239.24 | 239.10 | 11 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 240.58 | 242.91 | 240.58 | 242.91 | 242.77 | 162 |
| 15 Feb 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.06 | 1 |
| 14 Feb 2024 | 240.18 | 240.18 | 240.18 | 240.18 | 240.04 | - |
| 13 Feb 2024 | 239.29 | 239.29 | 236.35 | 236.35 | 236.21 | 9 |
| 12 Feb 2024 | 242.05 | 242.05 | 239.72 | 240.36 | 240.22 | 55 |
| 09 Feb 2024 | 245.31 | 245.31 | 239.88 | 239.88 | 239.74 | 249 |
| 08 Feb 2024 | 234.74 | 238.38 | 234.74 | 238.38 | 238.24 | - |
| 07 Feb 2024 | 233.89 | 235.62 | 233.89 | 235.62 | 235.48 | 5 |
| 06 Feb 2024 | 235.92 | 237.07 | 235.89 | 237.07 | 236.93 | 4 |
| 05 Feb 2024 | 235.73 | 238.65 | 235.45 | 238.46 | 238.32 | 6 |
| 02 Feb 2024 | 238.27 | 238.28 | 237.91 | 237.91 | 237.77 | 14 |
| 02 Feb 2024 | 0.15 Dividend | |||||
| 01 Feb 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.09 | 1 |
| 31 Jan 2024 | 239.80 | 239.80 | 239.45 | 239.45 | 239.16 | 47 |
| 30 Jan 2024 | 241.84 | 243.70 | 241.84 | 242.97 | 242.68 | 51 |
| 29 Jan 2024 | 238.25 | 241.86 | 238.25 | 239.66 | 239.37 | 205 |
| 26 Jan 2024 | 241.55 | 244.00 | 239.51 | 239.99 | 239.70 | 38 |
| 25 Jan 2024 | 229.55 | 236.05 | 229.55 | 236.05 | 235.76 | 40 |
| 24 Jan 2024 | 231.24 | 233.36 | 231.24 | 231.58 | 231.30 | 10 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 233.26 | 233.26 | 230.88 | 231.97 | 231.69 | 2 |
| 19 Jan 2024 | 228.06 | 230.28 | 225.01 | 230.28 | 230.00 | 80 |
| 18 Jan 2024 | 226.35 | 227.21 | 225.12 | 225.12 | 224.85 | 55 |
| 17 Jan 2024 | 224.98 | 224.98 | 219.59 | 223.55 | 223.28 | 1 |
| 16 Jan 2024 | 223.10 | 226.00 | 222.22 | 222.39 | 222.12 | 193 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 222.64 | 225.13 | 221.87 | 225.13 | 224.86 | 40 |
| 11 Jan 2024 | 228.24 | 230.75 | 223.35 | 223.35 | 223.08 | 245 |
| 10 Jan 2024 | 230.79 | 230.79 | 225.61 | 228.29 | 228.01 | 100 |
| 09 Jan 2024 | 216.00 | 227.24 | 216.00 | 226.96 | 226.68 | 736 |
| 08 Jan 2024 | 207.10 | 207.10 | 205.56 | 205.68 | 205.44 | 26 |
| 05 Jan 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.65 | 201 |
| 04 Jan 2024 | 202.41 | 205.10 | 202.41 | 205.10 | 204.85 | 28 |
| 03 Jan 2024 | 201.10 | 202.01 | 201.10 | 201.55 | 201.31 | 23 |
| 02 Jan 2024 | 203.07 | 203.07 | 201.23 | 203.05 | 202.80 | 4 |
| 29 Dec 2023 | 204.65 | 204.65 | 204.50 | 204.50 | 204.25 | - |
| 28 Dec 2023 | 204.62 | 206.24 | 204.62 | 204.66 | 204.41 | 1 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 202.00 | 203.41 | 202.00 | 203.36 | 203.11 | 3 |
| 21 Dec 2023 | 201.22 | 202.78 | 201.22 | 202.78 | 202.54 | 3 |
| 20 Dec 2023 | 207.43 | 207.43 | 206.15 | 207.09 | 206.84 | 26 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 201.68 | 201.68 | 201.68 | 201.68 | 201.43 | 50 |
| 15 Dec 2023 | 205.84 | 205.84 | 204.05 | 204.05 | 203.80 | 3 |
| 14 Dec 2023 | 195.51 | 205.64 | 195.51 | 205.64 | 205.39 | 1 |
| 13 Dec 2023 | 190.40 | 190.40 | 190.40 | 190.40 | 190.18 | 200 |
| 12 Dec 2023 | 189.97 | 190.20 | 189.97 | 190.20 | 189.97 | 2 |
| 11 Dec 2023 | 188.21 | 189.90 | 188.21 | 189.64 | 189.41 | 8 |
| 08 Dec 2023 | 185.50 | 189.26 | 185.50 | 188.50 | 188.27 | 3 |
| 07 Dec 2023 | 185.19 | 186.65 | 185.19 | 186.65 | 186.42 | 22 |
| 06 Dec 2023 | 186.64 | 186.74 | 186.64 | 186.74 | 186.51 | 1 |
| 05 Dec 2023 | 184.58 | 184.58 | 182.30 | 182.30 | 182.08 | 65 |
| *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.