UK markets closed

Brown-Forman Corporation (0HQ3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.35+0.36 (+0.80%)
At close: 06:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202444.7045.3744.6845.3545.351,197
25 Jul 202444.0345.2044.0344.9944.99638
24 Jul 202443.5943.9043.5443.6143.61483
23 Jul 202443.7143.7143.5243.6143.6124,985
22 Jul 202443.4543.4543.0643.0643.06359
19 Jul 202443.3343.3642.8643.1343.13587
18 Jul 202444.5744.9644.0744.0744.07576
17 Jul 202444.7444.7444.4344.5444.541,142
16 Jul 202444.0244.0643.2543.2543.251,180
15 Jul 202444.2344.5243.9444.0144.01452
12 Jul 202443.6844.0643.4944.0644.06626
11 Jul 202443.7444.6543.3343.3343.331,453
10 Jul 202441.9042.7141.7842.6242.621,337
09 Jul 202442.4142.4141.4741.5241.52228
08 Jul 202442.6542.7041.5642.1742.172,628
05 Jul 202441.8842.1941.7642.1942.192,854
04 Jul 2024------
03 Jul 202442.6742.6741.8741.8741.871,374
02 Jul 202442.2542.2542.0042.0342.03233
01 Jul 202443.3443.3442.4342.6042.602,258
28 Jun 202443.5743.5843.1543.1543.15637
27 Jun 202443.1143.4842.8843.2043.20944
26 Jun 202443.0343.4142.9343.2243.22537
25 Jun 202443.6343.6343.1543.2043.20229
24 Jun 202443.2643.7143.2643.7143.71209
21 Jun 202443.6043.6043.3543.3543.3589
20 Jun 202443.0043.7842.9543.1443.14801
19 Jun 2024------
18 Jun 202444.2644.2643.1043.4943.491,904
17 Jun 202443.5944.4043.5944.1544.154,156
14 Jun 202442.6643.6242.6643.6143.61235
13 Jun 202442.7342.9842.2342.9042.90975
12 Jun 202443.3743.3742.9542.9742.9760
11 Jun 202442.5342.9742.0042.9742.971,280
10 Jun 202443.7443.7442.5442.8242.821,987
07 Jun 202443.1944.3143.1943.9243.921,875
07 Jun 20240.2178 Dividend
06 Jun 202443.1344.4243.1343.6043.384,648
05 Jun 202444.6245.3442.7543.1042.885,132
04 Jun 202445.9146.2245.6845.8645.63706
03 Jun 202445.0746.2345.0745.9045.681,096
31 May 202443.9945.3143.7645.2945.072,513
30 May 202444.4344.5844.0344.2844.06151
29 May 202444.5344.6644.4044.4444.221,802
28 May 202445.5145.6344.6744.6744.45723
24 May 202446.1046.1045.8245.8245.59391
23 May 202446.3646.6646.2646.4246.19720
22 May 202447.3647.3846.7447.1646.921,864
21 May 202447.0047.3146.8947.0346.801,406
20 May 202447.7248.4847.3347.3347.09796
17 May 202448.4048.4448.0648.1147.871,191
16 May 202447.5348.3947.5348.3648.123,355
15 May 202448.3548.3547.4947.4947.25546
14 May 202449.4249.5248.1848.2147.97618
13 May 202449.0449.2148.9648.9648.72126
10 May 202448.3748.8148.3748.8148.571,322
09 May 202447.7548.2747.7548.1847.94785
08 May 202447.1047.3046.9447.2947.051,829
07 May 202447.4147.4547.1447.2146.98455
03 May 202448.2248.4647.8047.8047.56750
02 May 2024------
01 May 202447.4247.5847.0747.5847.35616
30 Apr 202448.0048.6447.8647.8847.641,927
29 Apr 202448.2848.7148.2848.6948.45379
26 Apr 202448.3748.4448.1148.3548.11745
25 Apr 202448.6948.6947.8648.2448.001,248
24 Apr 202448.6749.0148.6348.7948.55340
23 Apr 202449.3349.3348.9549.1148.866
22 Apr 202449.0649.1549.0149.0548.8026,816
19 Apr 202448.9949.3748.9949.3449.099,004
18 Apr 202449.1749.1748.9048.9848.74446
17 Apr 202449.1649.1649.0249.1048.852,142
16 Apr 202449.0549.0848.4948.7348.491,102
15 Apr 202449.5849.6549.2049.5449.303,682
12 Apr 202449.9550.2849.2449.3949.141,590
11 Apr 202450.5350.6150.0150.0149.761,876
10 Apr 202450.2850.3549.8050.0049.75761
09 Apr 202450.9851.0050.8350.8850.631,814
08 Apr 202451.0051.1350.7351.1350.87139
05 Apr 202450.8351.0150.7150.7150.46786
04 Apr 202452.1852.1852.0452.0451.79309
03 Apr 202451.1051.5951.1051.5251.26423
02 Apr 202450.6850.6950.5150.6950.43659
28 Mar 202452.4552.4551.6851.9551.692,048
27 Mar 202451.3752.0051.3751.6851.421,443
26 Mar 202451.1551.2850.8750.8950.641,225
25 Mar 202451.2051.2550.5650.8050.55979
22 Mar 202451.4251.6750.9951.1450.881,407
21 Mar 202452.3852.6252.0652.0651.803,343
20 Mar 202452.3352.5451.8852.1851.92250
19 Mar 202452.2452.6151.9452.0651.801,232
18 Mar 202453.5053.5052.7152.7352.472,361
15 Mar 202453.0453.7853.0453.6753.401,035
14 Mar 202454.1254.3152.9853.3053.031,201
13 Mar 202455.1355.1354.3354.4054.135,006
12 Mar 202455.1355.2054.7554.7554.48224
11 Mar 202454.8455.3754.7055.1654.881,472
08 Mar 202454.9254.9654.3554.3754.09327
07 Mar 202456.5056.5054.6254.6354.36819
07 Mar 20240.2178 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...