Big Lots, Inc. (0HN5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4500 | 3.5550 | 3.4398 | 3.4398 | 3.4398 | 741 |
| 25 Apr 2024 | 3.3100 | 3.4397 | 3.3100 | 3.4397 | 3.4397 | 2,722 |
| 24 Apr 2024 | 3.3999 | 3.4200 | 3.3699 | 3.3775 | 3.3775 | 3,679 |
| 23 Apr 2024 | 3.6150 | 3.6688 | 3.5500 | 3.5500 | 3.5500 | 4,694 |
| 22 Apr 2024 | 3.6599 | 3.6850 | 3.5850 | 3.6850 | 3.6850 | 4,284 |
| 19 Apr 2024 | 3.5800 | 3.7600 | 3.5800 | 3.7100 | 3.7100 | 2,515 |
| 18 Apr 2024 | 3.5200 | 3.7100 | 3.5200 | 3.6300 | 3.6300 | 1,354 |
| 17 Apr 2024 | 3.4378 | 3.5899 | 3.4378 | 3.5199 | 3.5199 | 8,097 |
| 16 Apr 2024 | 3.1650 | 3.4500 | 3.1200 | 3.4495 | 3.4495 | 7,557 |
| 15 Apr 2024 | 3.3200 | 3.5200 | 3.1200 | 3.2650 | 3.2650 | 13,911 |
| 12 Apr 2024 | 3.5900 | 3.6800 | 3.4250 | 3.4750 | 3.4750 | 7,053 |
| 11 Apr 2024 | 3.8050 | 3.8050 | 3.6583 | 3.7399 | 3.7399 | 1,706 |
| 10 Apr 2024 | 3.6700 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 2,793 |
| 09 Apr 2024 | 3.9700 | 3.9800 | 3.7800 | 3.7800 | 3.7800 | 1,721 |
| 08 Apr 2024 | 3.9350 | 3.9700 | 3.8300 | 3.9700 | 3.9700 | 2,994 |
| 05 Apr 2024 | 3.7100 | 3.7676 | 3.6198 | 3.7676 | 3.7676 | 2,218 |
| 04 Apr 2024 | 3.9550 | 3.9687 | 3.8071 | 3.8350 | 3.8350 | 1,918 |
| 03 Apr 2024 | 4.0050 | 4.0350 | 3.9600 | 3.9610 | 3.9610 | 2,397 |
| 02 Apr 2024 | 4.1700 | 4.2100 | 4.1090 | 4.1092 | 4.1092 | 11,873 |
| 28 Mar 2024 | 4.1880 | 4.3800 | 4.1880 | 4.3000 | 4.3000 | 9,269 |
| 27 Mar 2024 | 3.7400 | 4.1000 | 3.7300 | 4.0900 | 4.0900 | 4,622 |
| 26 Mar 2024 | 3.9600 | 3.9600 | 3.8182 | 3.8200 | 3.8200 | 2,122 |
| 25 Mar 2024 | 3.9300 | 4.0306 | 3.8300 | 3.9000 | 3.9000 | 9,198 |
| 22 Mar 2024 | 3.9200 | 4.0400 | 3.8100 | 3.8300 | 3.8300 | 2,290 |
| 21 Mar 2024 | 4.1280 | 4.1280 | 3.9200 | 3.9781 | 3.9781 | 2,192 |
| 20 Mar 2024 | 3.6550 | 3.9700 | 3.6550 | 3.9500 | 3.9500 | 22,315 |
| 19 Mar 2024 | 3.7000 | 3.7588 | 3.5900 | 3.6697 | 3.6697 | 2,711 |
| 18 Mar 2024 | 3.7660 | 3.8100 | 3.6897 | 3.7300 | 3.7300 | 9,202 |
| 15 Mar 2024 | 3.8000 | 3.9000 | 3.7182 | 3.7182 | 3.7182 | 20,023 |
| 14 Mar 2024 | 3.9400 | 3.9900 | 3.6799 | 3.6799 | 3.6799 | 9,248 |
| 13 Mar 2024 | 4.0460 | 4.2400 | 3.9700 | 4.0300 | 4.0300 | 6,845 |
| 12 Mar 2024 | 4.1000 | 4.1200 | 3.9800 | 3.9990 | 3.9990 | 4,838 |
| 11 Mar 2024 | 4.4300 | 4.4600 | 4.1200 | 4.1400 | 4.1400 | 3,766 |
| 08 Mar 2024 | 5.2600 | 5.2900 | 4.3407 | 4.3416 | 4.3416 | 3,992 |
| 07 Mar 2024 | 4.6500 | 5.6000 | 4.5600 | 5.3500 | 5.3500 | 32,657 |
| 06 Mar 2024 | 5.2270 | 5.3300 | 4.9600 | 4.9600 | 4.9600 | 1,688 |
| 05 Mar 2024 | 5.1188 | 5.3700 | 5.0900 | 5.2100 | 5.2100 | 1,753 |
| 04 Mar 2024 | 5.4300 | 5.6200 | 5.1500 | 5.2587 | 5.2587 | 3,735 |
| 01 Mar 2024 | 5.5500 | 5.5800 | 5.2387 | 5.5400 | 5.5400 | 5,997 |
| 29 Feb 2024 | 5.4800 | 5.7700 | 5.3300 | 5.4000 | 5.4000 | 1,609 |
| 28 Feb 2024 | 5.1900 | 5.5400 | 5.1800 | 5.4415 | 5.4415 | 1,918 |
| 27 Feb 2024 | 4.4950 | 5.3100 | 4.4850 | 5.2900 | 5.2900 | 21,894 |
| 26 Feb 2024 | 4.5312 | 4.6000 | 4.3000 | 4.3200 | 4.3200 | 2,128 |
| 23 Feb 2024 | 4.0150 | 4.4666 | 4.0013 | 4.4666 | 4.4666 | 1,037 |
| 22 Feb 2024 | 4.0520 | 4.2180 | 3.9045 | 4.0150 | 4.0150 | 3,668 |
| 21 Feb 2024 | 4.1913 | 4.2600 | 4.0700 | 4.1200 | 4.1200 | 4,125 |
| 20 Feb 2024 | 4.4710 | 4.5500 | 4.2525 | 4.2525 | 4.2525 | 6,899 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.3800 | 4.6400 | 4.3013 | 4.6300 | 4.6300 | 13,343 |
| 15 Feb 2024 | 3.8780 | 5.0600 | 3.7700 | 4.4150 | 4.4150 | 86,548 |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.4900 | 3.6737 | 3.6737 | 14,611 |
| 13 Feb 2024 | 3.7900 | 3.8100 | 3.6200 | 3.7150 | 3.7150 | 10,281 |
| 12 Feb 2024 | 3.9300 | 4.3000 | 3.6520 | 3.7500 | 3.7500 | 61,354 |
| 09 Feb 2024 | 5.6000 | 5.8200 | 5.6000 | 5.7700 | 5.7700 | 91 |
| 08 Feb 2024 | 5.3300 | 5.6100 | 5.3300 | 5.6100 | 5.6100 | 262 |
| 07 Feb 2024 | 5.5100 | 5.5100 | 5.3300 | 5.3300 | 5.3300 | 39 |
| 06 Feb 2024 | 5.3300 | 5.5600 | 5.3300 | 5.4900 | 5.4900 | 181 |
| 05 Feb 2024 | 5.7100 | 5.7100 | 5.4200 | 5.5000 | 5.5000 | 1,419 |
| 02 Feb 2024 | 5.8400 | 5.8400 | 5.6698 | 5.6698 | 5.6698 | 45 |
| 01 Feb 2024 | 5.9480 | 5.9480 | 5.6500 | 5.7739 | 5.7739 | 912 |
| 31 Jan 2024 | 6.0900 | 6.2000 | 5.9400 | 5.9884 | 5.9884 | 566 |
| 30 Jan 2024 | 5.8891 | 6.0400 | 5.8891 | 6.0131 | 6.0131 | 273 |
| 29 Jan 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | 6.1400 | 77 |
| 26 Jan 2024 | 6.3125 | 6.4100 | 6.0450 | 6.0450 | 6.0450 | 2,262 |
| 25 Jan 2024 | 6.8820 | 6.9200 | 6.3000 | 6.3500 | 6.3500 | 1,325 |
| 24 Jan 2024 | 6.7911 | 6.8400 | 6.5900 | 6.5900 | 6.5900 | 1,255 |
| 23 Jan 2024 | 6.4480 | 6.6200 | 6.3309 | 6.3600 | 6.3600 | 418 |
| 22 Jan 2024 | 6.0600 | 6.6000 | 6.0100 | 6.3550 | 6.3550 | 1,026 |
| 19 Jan 2024 | 6.4800 | 6.8100 | 6.1600 | 6.1900 | 6.1900 | 81 |
| 18 Jan 2024 | 6.7400 | 6.7400 | 6.3405 | 6.3405 | 6.3405 | 3,006 |
| 17 Jan 2024 | 6.5980 | 6.7000 | 6.3600 | 6.6000 | 6.6000 | 1,175 |
| 16 Jan 2024 | 6.3280 | 6.3900 | 6.2000 | 6.2700 | 6.2700 | 364 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.6200 | 6.9000 | 6.6100 | 6.6200 | 6.6200 | 264 |
| 11 Jan 2024 | 6.9000 | 6.9100 | 6.6300 | 6.6300 | 6.6300 | 1,102 |
| 10 Jan 2024 | 7.0500 | 7.2200 | 6.9800 | 7.1800 | 7.1800 | 75 |
| 09 Jan 2024 | 7.2550 | 7.3420 | 7.2101 | 7.2101 | 7.2101 | 844 |
| 08 Jan 2024 | 7.1650 | 7.5577 | 7.1650 | 7.5250 | 7.5250 | 706 |
| 05 Jan 2024 | 7.5940 | 7.6905 | 7.3900 | 7.3900 | 7.3900 | 444 |
| 04 Jan 2024 | 7.1688 | 7.1688 | 7.1688 | 7.1688 | 7.1688 | 99 |
| 03 Jan 2024 | 7.8300 | 7.8300 | 7.3100 | 7.5800 | 7.5800 | 980 |
| 02 Jan 2024 | 7.5820 | 8.2488 | 7.4400 | 8.1450 | 8.1450 | 5,258 |
| 29 Dec 2023 | 7.9820 | 8.1450 | 7.7900 | 7.9200 | 7.9200 | 498 |
| 28 Dec 2023 | 7.9510 | 8.0250 | 7.8500 | 7.9100 | 7.9100 | 2,120 |
| 27 Dec 2023 | 7.9050 | 8.3950 | 7.9050 | 8.2880 | 8.2880 | 3,064 |
| 22 Dec 2023 | 6.9080 | 7.0500 | 6.6050 | 6.9400 | 6.9400 | 5,409 |
| 21 Dec 2023 | 7.3200 | 7.3200 | 6.8820 | 6.9500 | 6.9500 | 2,507 |
| 20 Dec 2023 | 7.1060 | 7.4500 | 6.9600 | 7.4200 | 7.4200 | 1,683 |
| 19 Dec 2023 | 7.1000 | 7.3650 | 7.0700 | 7.1987 | 7.1987 | 4,401 |
| 18 Dec 2023 | 7.0100 | 7.1100 | 6.8000 | 7.0680 | 7.0680 | 1,907 |
| 15 Dec 2023 | 7.7900 | 7.7900 | 6.8298 | 6.8300 | 6.8300 | 1,622 |
| 14 Dec 2023 | 7.5700 | 7.7700 | 7.2000 | 7.3100 | 7.3100 | 8,408 |
| 13 Dec 2023 | 6.3500 | 6.4650 | 6.2100 | 6.2400 | 6.2400 | 5,390 |
| 12 Dec 2023 | 6.2904 | 6.5600 | 6.1400 | 6.3600 | 6.3600 | 2,949 |
| 11 Dec 2023 | 6.2650 | 6.6350 | 5.9800 | 6.4700 | 6.4700 | 2,129 |
| 08 Dec 2023 | 6.1420 | 6.5600 | 6.1200 | 6.1200 | 6.1200 | 4,172 |
| 07 Dec 2023 | 6.0275 | 6.2000 | 5.8310 | 6.1100 | 6.1100 | 2,816 |
| 06 Dec 2023 | 5.9437 | 6.0295 | 5.6650 | 5.9500 | 5.9500 | 4,142 |
| 05 Dec 2023 | 5.7750 | 5.9500 | 5.4609 | 5.6210 | 5.6210 | 3,663 |
| 04 Dec 2023 | 6.4300 | 6.6000 | 6.0530 | 6.2000 | 6.2000 | 9,680 |
| *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.