UK markets closed

Brown-Forman Corporation (0HQ3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.39-0.62 (-1.24%)
At close: 05:58PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202449.9550.2849.2449.3949.391,590
11 Apr 202450.5350.6150.0150.0150.011,876
10 Apr 202450.2850.3549.8050.0050.00761
09 Apr 202450.9851.0050.8350.8850.881,814
08 Apr 202451.0051.1350.7351.1351.13139
05 Apr 202450.8351.0150.7150.7150.71786
04 Apr 202452.1852.1852.0452.0452.04309
03 Apr 202451.1051.5951.1051.5251.52423
02 Apr 202450.6850.6950.5150.6950.69659
28 Mar 202452.4552.4551.6851.9551.952,048
27 Mar 202451.3752.0051.3751.6851.681,443
26 Mar 202451.1551.2850.8750.8950.891,225
25 Mar 202451.2051.2550.5650.8050.80979
22 Mar 202451.4251.6750.9951.1451.141,407
21 Mar 202452.3852.6252.0652.0652.063,343
20 Mar 202452.3352.5451.8852.1852.18250
19 Mar 202452.2452.6151.9452.0652.061,232
18 Mar 202453.5053.5052.7152.7352.732,361
15 Mar 202453.0453.7853.0453.6753.671,035
14 Mar 202454.1254.3152.9853.3053.301,201
13 Mar 202455.1355.1354.3354.4054.405,006
12 Mar 202455.1355.2054.7554.7554.75224
11 Mar 202454.8455.3754.7055.1655.161,472
08 Mar 202454.9254.9654.3554.3754.37327
07 Mar 202456.5056.5054.6254.6354.63819
07 Mar 20240.2178 Dividend
06 Mar 202455.1157.0054.5755.0354.813,104
05 Mar 202460.5460.6760.2360.6760.43578
04 Mar 202460.0560.5160.0560.5160.27527
01 Mar 202459.3360.6159.3360.5960.35519
29 Feb 202458.6859.1758.6559.1758.93391
28 Feb 202458.1758.5158.1658.4958.2633
27 Feb 202457.2357.4257.2357.4257.1913
26 Feb 202457.0357.4156.4256.4256.193,041
23 Feb 202457.3857.9357.3857.9357.70443
22 Feb 202458.1158.3258.1158.3258.09877
21 Feb 202459.0559.0558.3158.3158.08163
20 Feb 202458.0058.6757.5958.6258.39686
19 Feb 2024------
16 Feb 202458.0158.0158.0058.0057.787
15 Feb 202457.2258.2457.2257.8857.65516
14 Feb 202456.5856.5856.5856.5856.3644
13 Feb 202456.4857.3556.4856.6556.431,023
12 Feb 202456.2457.8456.2457.7657.53723
09 Feb 202457.0857.0856.3856.3856.16114
08 Feb 202456.9557.0756.7156.9256.69790
07 Feb 202456.6556.8856.5856.8856.66322
06 Feb 202456.2857.0056.2857.0056.77971
05 Feb 202456.3956.4255.5956.2356.014,003
02 Feb 202456.5556.5656.2056.2756.05540
01 Feb 202454.9055.9554.9055.9555.7375,696
31 Jan 202456.4256.4255.4055.4655.24359
30 Jan 202456.4856.5955.9155.9155.698
29 Jan 202456.2356.2555.2156.0455.82895
26 Jan 202457.5157.5656.8156.8156.592,516
25 Jan 202454.9455.5254.7655.4955.273,073
24 Jan 202455.1055.2854.9055.2855.061,189
23 Jan 202454.3155.0954.3155.0354.811,187
22 Jan 202454.6354.7253.9854.0453.8215
19 Jan 202454.6254.7453.7954.0253.80184
18 Jan 202453.8754.2553.7654.2554.04662
17 Jan 202454.1654.2653.8653.8653.651,287
16 Jan 202455.2255.4854.2754.2954.083,189
15 Jan 2024------
12 Jan 202456.1256.1255.5855.7455.521,735
11 Jan 202455.4155.4154.5055.2555.03290
10 Jan 202455.5655.7755.1655.1654.9414,467
09 Jan 202455.0955.4054.8555.3255.10621
08 Jan 202455.5055.5055.3555.3855.16422
05 Jan 202455.1355.5254.9354.9354.71297
04 Jan 202456.0856.2855.9056.1155.89665
03 Jan 202455.9156.4255.5355.7155.49544
02 Jan 202457.1457.5456.8457.0456.81268
29 Dec 202357.2057.3556.9757.3257.09210
28 Dec 202357.6457.6457.2657.6457.41200
27 Dec 202357.0857.0857.0857.0856.8645
22 Dec 202357.7558.1157.5357.6057.37503
21 Dec 202357.4757.7656.7656.7656.54867
20 Dec 202359.2459.2457.8957.8957.662,673
19 Dec 202358.4759.0458.4758.8558.62821
18 Dec 202357.6058.3657.4458.3658.13394
15 Dec 202358.2658.2657.9458.0857.85217
14 Dec 202357.1858.5157.1858.4058.172,612
13 Dec 202356.3956.3955.4755.5155.291,422
12 Dec 202356.5456.8256.1956.7956.57114
11 Dec 202355.2556.0654.8856.0655.84253
08 Dec 202354.6155.2654.6055.0954.871,047
07 Dec 202354.1355.0753.9854.9154.702,353
06 Dec 202356.7956.7953.3154.0353.816,076
05 Dec 202360.3660.6160.3660.5060.261,739
04 Dec 202360.1960.5860.1360.4360.19973
01 Dec 202358.6358.9158.6358.8458.60169
30 Nov 202358.1658.6857.9858.6858.4596
30 Nov 20230.2178 Dividend
29 Nov 202359.3459.3458.4358.5158.0621
28 Nov 202359.1059.5359.0959.3758.91104
27 Nov 202359.2459.3659.0559.2258.77462
24 Nov 202359.1659.8559.1659.8559.39239
23 Nov 2023------
22 Nov 202358.9659.3958.9659.3758.91318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...