Amphenol Corporation (0HFB.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

92.33

+1.81

(+2.00%)

At close: 07:05PM GMT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	91.38	92.36	91.38	92.33	92.33	394
30 Nov 2023	90.47	90.68	90.15	90.52	90.52	2,539
29 Nov 2023	90.50	90.77	90.32	90.56	90.56	2,753
28 Nov 2023	89.84	90.27	89.84	89.96	89.96	108
27 Nov 2023	90.02	90.25	89.73	90.25	90.25	2,684
24 Nov 2023	89.88	90.35	89.88	90.29	90.29	6,943
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	89.67	90.29	89.67	90.21	90.21	26,320
21 Nov 2023	89.57	89.99	89.55	89.68	89.68	2,263
20 Nov 2023	89.59	89.88	89.14	89.67	89.67	291
17 Nov 2023	89.85	89.95	89.53	89.60	89.60	377
16 Nov 2023	89.27	90.08	88.90	89.24	89.24	148,574
15 Nov 2023	89.04	89.72	88.81	89.34	89.34	2,967
14 Nov 2023	87.59	88.87	87.30	88.58	88.58	1,137
13 Nov 2023	86.61	86.64	85.64	86.26	86.26	641
10 Nov 2023	85.50	86.40	85.44	86.40	86.40	2,205
09 Nov 2023	86.01	86.03	85.07	85.07	85.07	414
08 Nov 2023	84.80	84.95	84.74	84.74	84.74	5,232
07 Nov 2023	84.15	84.67	84.15	84.22	84.22	884
06 Nov 2023	84.77	84.92	83.98	84.19	84.19	65,652
03 Nov 2023	84.47	85.05	84.37	85.05	85.05	1,059
02 Nov 2023	82.69	83.06	82.23	83.06	83.06	1,661
01 Nov 2023	80.57	81.48	80.57	81.48	81.48	1,821
31 Oct 2023	80.02	80.63	79.82	80.63	80.63	422
30 Oct 2023	79.66	80.09	79.39	80.09	80.09	93
27 Oct 2023	79.98	80.12	79.11	79.26	79.26	178
26 Oct 2023	79.94	80.89	79.51	80.53	80.53	277
25 Oct 2023	79.34	80.37	78.96	80.37	80.37	534
24 Oct 2023	79.52	79.89	78.90	78.90	78.90	540
23 Oct 2023	79.50	80.10	79.30	80.04	80.04	665
20 Oct 2023	80.94	80.94	79.63	79.63	79.63	717
19 Oct 2023	81.54	81.78	80.96	81.05	81.05	2,250
18 Oct 2023	82.88	82.94	82.00	82.30	82.30	4,740
17 Oct 2023	82.88	83.75	82.88	83.75	83.75	2,318
16 Oct 2023	82.78	83.72	82.75	83.39	83.39	2,141
13 Oct 2023	83.48	84.14	81.42	81.72	81.72	1,346
12 Oct 2023	85.16	85.16	83.73	83.73	83.73	1,366
11 Oct 2023	83.67	84.14	83.67	83.90	83.90	7,366
10 Oct 2023	83.63	84.17	83.32	83.73	83.73	5,040
09 Oct 2023	82.54	82.96	82.49	82.91	82.91	502
06 Oct 2023	82.35	83.45	82.28	83.41	83.41	2,083
05 Oct 2023	83.79	84.14	82.20	82.43	82.43	1,443
04 Oct 2023	82.41	82.67	82.31	82.52	82.52	239
03 Oct 2023	82.35	82.81	81.98	82.06	82.06	983
02 Oct 2023	83.36	83.62	82.26	82.54	82.54	1,170
29 Sept 2023	84.56	84.74	83.88	83.88	83.88	525
28 Sept 2023	82.41	84.35	82.41	84.27	84.27	2,255
27 Sept 2023	81.92	81.97	81.39	81.97	81.97	9,624
26 Sept 2023	82.72	82.78	81.24	81.33	81.33	2,096
25 Sept 2023	83.00	83.36	83.00	83.33	83.33	753
22 Sept 2023	83.55	83.86	83.55	83.86	83.86	31
21 Sept 2023	85.54	85.54	83.51	83.51	83.51	35,778
20 Sept 2023	86.64	86.64	86.35	86.35	86.35	1,440
19 Sept 2023	86.23	86.23	85.85	85.96	85.96	4,631
18 Sept 2023	85.43	86.39	85.43	86.30	86.30	1,395
18 Sept 2023	0.21 Dividend
15 Sept 2023	86.20	86.66	85.76	85.76	85.55	1,151
14 Sept 2023	86.90	86.90	86.16	86.68	86.47	420
13 Sept 2023	86.51	86.60	86.39	86.60	86.39	1,072
12 Sept 2023	86.21	86.79	86.21	86.70	86.49	1,707
11 Sept 2023	86.43	86.43	85.24	85.24	85.03	915
08 Sept 2023	86.62	86.62	85.94	85.97	85.76	641
07 Sept 2023	87.30	87.30	86.34	86.43	86.21	541
06 Sept 2023	87.91	88.67	87.91	87.99	87.77	320
05 Sept 2023	88.62	88.62	87.97	88.33	88.11	3,671
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	89.00	89.00	88.29	88.48	88.26	625
31 Aug 2023	88.60	88.60	88.24	88.53	88.31	610
30 Aug 2023	87.69	88.36	87.69	88.17	87.95	1,381
29 Aug 2023	86.59	87.55	86.59	87.55	87.33	1,290
25 Aug 2023	86.21	86.52	85.66	85.78	85.57	1,041
24 Aug 2023	86.30	86.67	85.79	85.79	85.58	522
23 Aug 2023	86.05	86.30	85.36	86.30	86.09	2,346
22 Aug 2023	85.47	86.22	85.47	85.56	85.35	22,812
21 Aug 2023	85.14	85.64	84.95	85.45	85.24	989
18 Aug 2023	84.56	85.40	84.56	85.35	85.14	953
17 Aug 2023	86.26	86.38	86.00	86.15	85.94	12,123
16 Aug 2023	86.35	86.58	86.35	86.46	86.25	713
15 Aug 2023	86.97	87.05	86.64	86.82	86.61	581
14 Aug 2023	87.08	87.59	87.08	87.59	87.37	825
11 Aug 2023	87.75	87.75	86.95	87.07	86.86	666
10 Aug 2023	88.71	89.31	88.18	88.18	87.97	1,413
09 Aug 2023	88.89	88.89	88.32	88.59	88.38	1,531
08 Aug 2023	88.42	88.42	87.90	88.42	88.20	1,777
07 Aug 2023	88.07	89.07	88.07	89.07	88.85	906
04 Aug 2023	88.68	88.74	87.72	88.52	88.30	527
03 Aug 2023	87.91	88.75	87.64	88.50	88.29	8,305
02 Aug 2023	87.89	88.77	87.89	88.46	88.24	4,054
01 Aug 2023	88.61	88.61	88.03	88.03	87.81	1,217
31 Jul 2023	87.57	88.57	87.57	88.50	88.28	3,719
28 Jul 2023	89.34	89.34	87.96	87.96	87.74	1,100
27 Jul 2023	89.55	90.22	89.39	89.68	89.46	926
26 Jul 2023	86.43	88.11	86.43	87.90	87.68	1,506
25 Jul 2023	83.41	84.66	83.41	84.66	84.45	1,088
24 Jul 2023	83.92	84.20	83.23	83.25	83.04	668
21 Jul 2023	84.18	84.41	83.66	84.19	83.98	588
20 Jul 2023	84.99	85.12	84.46	84.75	84.54	12,802
19 Jul 2023	85.15	85.22	84.52	84.74	84.53	763
18 Jul 2023	84.88	85.48	84.88	85.08	84.87	3,351
17 Jul 2023	84.57	84.76	84.30	84.76	84.56	570
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.15(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1661+0.0071(+0.61%)

GBP/USD1.2716+0.0088(+0.70%)

Bitcoin GBP31,172.16+581.08(+1.90%)

Amphenol Corporation (0HFB.L)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.15(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1661
+0.0071(+0.61%)

GBP/USD
1.2716
+0.0088(+0.70%)

Bitcoin GBP
31,172.16
+581.08(+1.90%)