UK markets open in 3 hours 21 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,163.82 +400.79 (+2.26%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,875.96 -2,026.06 (-4.23%)
Cencora, Inc. (0HF3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 230.49 | 231.05 | 223.69 | 231.02 | 231.02 | 1,723 |
| 30 Apr 2024 | 239.88 | 240.04 | 235.45 | 239.61 | 239.61 | 168 |
| 29 Apr 2024 | 238.80 | 240.73 | 238.75 | 239.48 | 239.48 | 401 |
| 26 Apr 2024 | 239.12 | 240.80 | 238.24 | 240.80 | 240.80 | 143 |
| 25 Apr 2024 | 239.09 | 240.53 | 238.69 | 240.53 | 240.53 | 101 |
| 24 Apr 2024 | 235.98 | 237.22 | 235.98 | 237.22 | 237.22 | 409 |
| 23 Apr 2024 | 237.23 | 238.50 | 236.36 | 237.82 | 237.82 | 238 |
| 22 Apr 2024 | 240.13 | 240.13 | 235.01 | 238.80 | 238.80 | 306 |
| 19 Apr 2024 | 237.75 | 239.47 | 237.24 | 239.47 | 239.47 | 1,404 |
| 18 Apr 2024 | 238.58 | 239.39 | 235.30 | 235.97 | 235.97 | 323 |
| 17 Apr 2024 | 238.24 | 238.93 | 236.97 | 237.59 | 237.59 | 333 |
| 16 Apr 2024 | 237.84 | 239.42 | 237.12 | 238.77 | 238.77 | 632 |
| 15 Apr 2024 | 234.59 | 236.52 | 233.68 | 235.24 | 235.24 | 381 |
| 12 Apr 2024 | 234.54 | 236.15 | 234.12 | 234.29 | 234.29 | 804 |
| 11 Apr 2024 | 237.80 | 238.22 | 236.00 | 236.30 | 236.30 | 574 |
| 10 Apr 2024 | 238.42 | 240.16 | 236.64 | 238.12 | 238.12 | 359 |
| 09 Apr 2024 | 239.72 | 241.49 | 236.93 | 238.11 | 238.11 | 534 |
| 08 Apr 2024 | 243.03 | 243.03 | 240.84 | 240.97 | 240.97 | 386 |
| 05 Apr 2024 | 243.08 | 243.64 | 242.17 | 243.10 | 243.10 | 279 |
| 04 Apr 2024 | 245.77 | 246.93 | 244.37 | 244.37 | 244.37 | 1,564 |
| 03 Apr 2024 | 243.92 | 246.48 | 243.85 | 246.35 | 246.35 | 792 |
| 02 Apr 2024 | 244.20 | 244.53 | 241.86 | 241.97 | 241.97 | 656 |
| 28 Mar 2024 | 244.59 | 244.74 | 239.74 | 241.08 | 241.08 | 1,813 |
| 27 Mar 2024 | 243.32 | 244.38 | 242.94 | 244.10 | 244.10 | 2,406 |
| 26 Mar 2024 | 240.99 | 244.05 | 240.99 | 243.59 | 243.59 | 813 |
| 25 Mar 2024 | 242.53 | 242.98 | 241.62 | 241.94 | 241.94 | 203 |
| 22 Mar 2024 | 243.20 | 243.53 | 242.03 | 242.53 | 242.53 | 502 |
| 21 Mar 2024 | 242.16 | 242.96 | 239.98 | 242.84 | 242.84 | 1,743 |
| 20 Mar 2024 | 243.48 | 243.78 | 242.76 | 243.29 | 243.29 | 937 |
| 19 Mar 2024 | 240.03 | 242.34 | 238.96 | 241.77 | 241.77 | 495 |
| 18 Mar 2024 | 237.74 | 240.87 | 237.48 | 239.74 | 239.74 | 967 |
| 15 Mar 2024 | 236.35 | 237.53 | 235.47 | 236.75 | 236.75 | 489 |
| 14 Mar 2024 | 235.25 | 237.55 | 235.01 | 237.46 | 237.46 | 1,708 |
| 13 Mar 2024 | 237.70 | 239.04 | 234.20 | 234.73 | 234.73 | 1,872 |
| 12 Mar 2024 | 236.32 | 237.92 | 236.25 | 237.43 | 237.43 | 449 |
| 11 Mar 2024 | 236.92 | 238.05 | 236.70 | 237.97 | 237.97 | 1,696 |
| 08 Mar 2024 | 237.56 | 238.38 | 237.04 | 238.05 | 238.05 | 428 |
| 07 Mar 2024 | 235.71 | 237.73 | 234.93 | 237.73 | 237.73 | 275 |
| 06 Mar 2024 | 235.26 | 236.06 | 234.95 | 235.94 | 235.94 | 761 |
| 05 Mar 2024 | 236.10 | 236.35 | 234.58 | 235.55 | 235.55 | 641 |
| 04 Mar 2024 | 237.05 | 240.15 | 236.48 | 236.71 | 236.71 | 1,937 |
| 01 Mar 2024 | 236.24 | 238.28 | 235.82 | 238.28 | 238.28 | 234 |
| 29 Feb 2024 | 235.81 | 236.49 | 235.07 | 235.81 | 235.81 | 459 |
| 28 Feb 2024 | 236.99 | 236.99 | 233.84 | 234.80 | 234.80 | 484 |
| 27 Feb 2024 | 237.18 | 237.41 | 234.90 | 236.23 | 236.23 | 293 |
| 26 Feb 2024 | 239.04 | 239.68 | 237.83 | 237.83 | 237.83 | 159 |
| 23 Feb 2024 | 236.03 | 237.60 | 235.96 | 236.48 | 236.48 | 162 |
| 22 Feb 2024 | 234.05 | 235.98 | 233.73 | 235.98 | 235.98 | 4,322 |
| 21 Feb 2024 | 234.14 | 234.32 | 232.56 | 232.59 | 232.59 | 528 |
| 20 Feb 2024 | 231.12 | 234.21 | 231.12 | 233.66 | 233.66 | 5,920 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 233.08 | 233.91 | 231.46 | 231.98 | 231.98 | 646 |
| 15 Feb 2024 | 232.60 | 234.24 | 232.24 | 234.24 | 234.24 | 377 |
| 14 Feb 2024 | 231.30 | 231.76 | 229.82 | 230.24 | 230.24 | 3,882 |
| 13 Feb 2024 | 231.50 | 231.81 | 229.76 | 231.65 | 231.65 | 279 |
| 12 Feb 2024 | 229.88 | 231.00 | 228.66 | 230.81 | 230.81 | 439 |
| 09 Feb 2024 | 233.37 | 233.37 | 228.99 | 229.61 | 229.61 | 623 |
| 08 Feb 2024 | 233.95 | 233.95 | 228.35 | 228.93 | 228.93 | 1,160 |
| 08 Feb 2024 | 0.51 Dividend | |||||
| 07 Feb 2024 | 233.26 | 238.80 | 233.26 | 238.10 | 237.59 | 586 |
| 06 Feb 2024 | 236.20 | 236.97 | 233.26 | 234.01 | 233.51 | 385 |
| 05 Feb 2024 | 237.33 | 237.33 | 233.60 | 234.97 | 234.47 | 536 |
| 02 Feb 2024 | 237.21 | 237.74 | 234.46 | 234.66 | 234.16 | 687 |
| 01 Feb 2024 | 230.00 | 236.86 | 228.51 | 234.82 | 234.32 | 2,622 |
| 31 Jan 2024 | 229.00 | 234.72 | 228.12 | 230.13 | 229.64 | 2,233 |
| 30 Jan 2024 | 219.99 | 220.42 | 218.17 | 220.29 | 219.82 | 92 |
| 29 Jan 2024 | 216.99 | 218.15 | 216.99 | 217.84 | 217.37 | 385 |
| 26 Jan 2024 | 219.18 | 220.02 | 217.68 | 217.68 | 217.21 | 481 |
| 25 Jan 2024 | 218.40 | 218.47 | 213.84 | 217.03 | 216.57 | 1,210 |
| 24 Jan 2024 | 217.92 | 219.02 | 217.42 | 218.08 | 217.61 | 349 |
| 23 Jan 2024 | 216.95 | 217.66 | 216.54 | 217.28 | 216.81 | 751 |
| 22 Jan 2024 | 218.24 | 219.76 | 218.22 | 218.71 | 218.24 | 943 |
| 19 Jan 2024 | 220.40 | 221.33 | 219.94 | 220.13 | 219.66 | 768 |
| 18 Jan 2024 | 217.65 | 220.59 | 216.55 | 220.59 | 220.12 | 831 |
| 17 Jan 2024 | 220.39 | 220.48 | 218.49 | 220.19 | 219.72 | 805 |
| 16 Jan 2024 | 220.27 | 220.27 | 218.17 | 218.17 | 217.70 | 113 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 219.43 | 220.10 | 218.60 | 219.41 | 218.94 | 282 |
| 11 Jan 2024 | 217.00 | 218.59 | 216.46 | 218.59 | 218.12 | 198 |
| 10 Jan 2024 | 214.23 | 215.37 | 213.13 | 215.37 | 214.91 | 160 |
| 09 Jan 2024 | 210.57 | 211.40 | 209.54 | 210.97 | 210.52 | 388 |
| 08 Jan 2024 | 212.25 | 212.25 | 210.40 | 210.40 | 209.95 | 39 |
| 05 Jan 2024 | 210.77 | 211.20 | 210.77 | 211.05 | 210.60 | 95 |
| 04 Jan 2024 | 207.84 | 211.04 | 207.84 | 210.45 | 209.99 | 342 |
| 03 Jan 2024 | 211.55 | 212.86 | 209.82 | 210.41 | 209.96 | 749 |
| 02 Jan 2024 | 208.08 | 208.46 | 204.96 | 208.46 | 208.01 | 273 |
| 29 Dec 2023 | 204.26 | 204.84 | 203.46 | 203.94 | 203.50 | 14 |
| 28 Dec 2023 | 205.05 | 205.42 | 204.25 | 204.25 | 203.81 | 41 |
| 27 Dec 2023 | 203.73 | 203.76 | 203.73 | 203.76 | 203.33 | 12 |
| 22 Dec 2023 | 202.08 | 203.66 | 202.08 | 203.66 | 203.22 | 2 |
| 21 Dec 2023 | 200.90 | 202.60 | 199.98 | 201.58 | 201.15 | 167 |
| 20 Dec 2023 | 201.88 | 202.80 | 200.27 | 201.17 | 200.74 | 173 |
| 19 Dec 2023 | 200.65 | 201.87 | 199.79 | 201.36 | 200.93 | 442 |
| 18 Dec 2023 | 203.10 | 203.10 | 199.66 | 199.66 | 199.23 | 54 |
| 15 Dec 2023 | 200.54 | 200.54 | 197.05 | 197.83 | 197.41 | 1,240 |
| 14 Dec 2023 | 199.20 | 200.08 | 196.27 | 198.94 | 198.51 | 864 |
| 13 Dec 2023 | 203.38 | 205.55 | 203.38 | 204.65 | 204.21 | 8 |
| 12 Dec 2023 | 202.74 | 204.75 | 201.58 | 204.51 | 204.07 | 178 |
| 11 Dec 2023 | 203.30 | 203.30 | 201.34 | 202.55 | 202.12 | 47 |
| 08 Dec 2023 | 200.58 | 201.08 | 199.79 | 199.79 | 199.36 | 111 |
| *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.