CBL & Associates Properties, Inc. (0HQK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4 |
| 23 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1 |
| 17 Jul 2024 | 26.17 | 26.22 | 26.11 | 26.22 | 26.22 | 59 |
| 16 Jul 2024 | 25.67 | 25.86 | 25.67 | 25.84 | 25.84 | 28 |
| 15 Jul 2024 | 25.02 | 25.02 | 24.96 | 25.01 | 25.01 | 10 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 3 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 23.21 | 23.28 | 23.21 | 23.28 | 23.28 | 94 |
| 08 Jul 2024 | 23.28 | 23.60 | 23.28 | 23.60 | 23.60 | 21 |
| 05 Jul 2024 | 23.42 | 23.42 | 22.98 | 22.98 | 22.98 | 12 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 23.57 | 23.57 | 23.56 | 23.56 | 23.56 | 26 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 23.38 | 23.38 | 23.27 | 23.27 | 23.27 | 32 |
| 28 Jun 2024 | 23.01 | 23.01 | 22.93 | 22.93 | 22.93 | 3 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1 |
| 24 Jun 2024 | 22.33 | 22.70 | 22.33 | 22.70 | 22.70 | 24 |
| 21 Jun 2024 | 22.53 | 22.68 | 22.53 | 22.68 | 22.68 | 5 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 0.4 Dividend | |||||
| 12 Jun 2024 | 22.96 | 22.96 | 22.72 | 22.72 | 22.32 | 23 |
| 11 Jun 2024 | 22.42 | 22.42 | 22.41 | 22.42 | 22.03 | 30 |
| 10 Jun 2024 | 22.52 | 22.89 | 22.52 | 22.61 | 22.21 | 54 |
| 07 Jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.16 | 15 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.52 | 20 |
| 04 Jun 2024 | 22.57 | 22.91 | 22.57 | 22.91 | 22.51 | 4 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.82 | 11 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.02 | 4 |
| 28 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.34 | 6 |
| 24 May 2024 | 21.74 | 21.74 | 21.64 | 21.64 | 21.26 | 6 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.67 | 1 |
| 20 May 2024 | 22.23 | 22.38 | 22.23 | 22.38 | 21.99 | 7 |
| 17 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.72 | 4 |
| 16 May 2024 | 21.96 | 22.01 | 21.96 | 21.99 | 21.60 | 14 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 22.02 | 22.12 | 22.02 | 22.12 | 21.73 | 37 |
| 13 May 2024 | 22.28 | 22.28 | 22.21 | 22.21 | 21.82 | 8 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.56 | 20 |
| 08 May 2024 | 21.65 | 21.88 | 21.65 | 21.88 | 21.49 | 272 |
| 07 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.41 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.10 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.68 | 63 |
| 26 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.54 | 3 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.69 | 5 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.84 | 3 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 22.08 | 22.08 | 21.55 | 21.55 | 21.17 | 31 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.78 | 138 |
| 10 Apr 2024 | 22.38 | 22.38 | 22.20 | 22.20 | 21.81 | 270 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.91 | 4 |
| 04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.86 | 3 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 22.61 | 22.61 | 22.46 | 22.46 | 22.06 | 6 |
| 28 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.57 | 3 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.05 | 4 |
| 22 Mar 2024 | 22.21 | 22.28 | 22.21 | 22.28 | 21.88 | 14 |
| 21 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.29 | 286 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 22.73 | 22.83 | 22.73 | 22.78 | 21.99 | 128 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.21 | 4 |
| 08 Mar 2024 | 23.36 | 23.61 | 23.36 | 23.61 | 22.79 | 22 |
| 07 Mar 2024 | 23.44 | 23.44 | 23.32 | 23.32 | 22.51 | 2 |
| *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.