UK markets close in 4 hours 31 minutes

Campbell Soup Company (0HST.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
43.78-1.25 (-2.79%)
As of 05:45PM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.000.000.0043.7843.78430
28 May 202445.1445.1444.3444.3444.34851
24 May 202445.7745.7945.2745.3745.37270
23 May 202445.5146.0945.4145.6745.67384
22 May 202446.0046.0045.4745.9445.941,124
21 May 202446.2146.2645.9446.0646.0663
20 May 202446.5646.5646.3946.3946.394
17 May 202446.5946.6946.4246.6346.63349
16 May 202445.9246.5645.9246.5146.51962
15 May 202446.1846.2445.7645.7745.771,134
14 May 202446.3646.7146.3646.5146.51161
13 May 202446.1046.3345.9446.0546.052,203
10 May 202445.2345.7745.2345.7745.77411
09 May 202444.9145.3644.9145.2845.2859
08 May 202445.2745.3345.0145.0745.07218
07 May 202445.1845.1844.9044.9044.901,344
03 May 202445.1145.6844.9044.9044.90316
02 May 202445.9846.1445.7745.7845.781,227
01 May 202445.4045.6845.1345.6845.68381
30 Apr 202444.9345.7244.9045.7245.72682
29 Apr 202444.9244.9244.6044.9244.92790
26 Apr 202445.0545.4545.0545.1045.10175,684
25 Apr 202445.7945.9345.5345.5345.53152,727
24 Apr 202444.6345.6644.3645.6145.61977
23 Apr 202445.1445.4145.1445.4145.41399
22 Apr 202444.2645.1144.2645.1145.111,225
19 Apr 202443.8344.3143.7844.3144.31323
18 Apr 202443.6943.6943.4843.5443.54155
17 Apr 202443.3443.3742.8643.0043.00534
16 Apr 202442.8443.0142.6143.0143.011,361
15 Apr 202442.4742.9242.3042.7842.781,607
12 Apr 202443.0743.3042.3742.3842.382,039
11 Apr 202443.7943.7943.0643.2643.261,183
10 Apr 202443.9244.2643.7043.7043.70766
09 Apr 202443.7744.1043.7044.1044.10208
08 Apr 202443.3043.9443.1343.8943.89628
05 Apr 202443.5543.5743.2343.2643.26928
04 Apr 202443.0143.7743.0143.5743.573,755
03 Apr 202443.2243.3342.9042.9042.902,772
03 Apr 20240.37 Dividend
02 Apr 202444.7444.8644.4244.5144.142,911
28 Mar 202444.7144.7844.4744.5144.141,799
27 Mar 202444.0244.2443.5544.1043.731,420
26 Mar 202443.3143.6143.2843.6143.25812
25 Mar 202443.7943.8143.2443.2742.911,212
22 Mar 202443.4643.6543.1543.3643.00678
21 Mar 202443.1743.4742.8742.9842.62399
20 Mar 202444.0544.0843.7743.8243.46261
19 Mar 202443.5243.5343.1543.3743.01464
18 Mar 202442.6243.5642.6243.2842.924,096
15 Mar 202442.2542.4442.1242.4442.08251
14 Mar 202442.6442.7741.9741.9741.622,642
13 Mar 202443.2443.2442.7942.8242.46107
12 Mar 202442.9042.9842.5742.9842.62809
11 Mar 202442.8843.1242.6942.8742.518,090
08 Mar 202441.9642.1441.9242.0741.72577
07 Mar 202443.3043.3742.0842.1141.762,724
06 Mar 202443.5044.9642.6342.8342.476,371
05 Mar 202443.5643.5642.8143.1442.782,081
04 Mar 202442.7243.0842.5842.9842.621,112
01 Mar 202442.7242.7842.5442.5442.193,551
29 Feb 202442.5642.8142.1542.8142.4567,424
28 Feb 202442.3142.3141.9241.9641.61473
27 Feb 202442.1842.2842.0142.2841.9325,494
26 Feb 202442.4142.4942.2242.2841.93443
23 Feb 202442.0642.5142.0542.5142.16811
22 Feb 202442.5342.5541.5742.0641.717,216
21 Feb 202442.4742.7342.3142.4242.0750
20 Feb 202441.9242.6441.7842.3742.021,250
19 Feb 2024------
16 Feb 202441.2841.4140.9841.3941.04409
15 Feb 202441.0041.3540.9240.9240.583,211
14 Feb 202441.4541.5440.2840.5940.251,438
13 Feb 202442.5142.8641.5841.7141.36406
12 Feb 202441.7842.2441.6042.1441.793,061
09 Feb 202442.8742.8741.8041.8341.481,938
08 Feb 202443.2843.7543.2643.2642.90878
07 Feb 202444.5144.5143.6343.6343.27945
06 Feb 202443.7844.6343.7844.4644.091,964
05 Feb 202444.7144.8144.1244.2343.868,392
02 Feb 202445.0545.3744.7344.7644.39672
01 Feb 202443.9844.7943.6944.7944.421,679
31 Jan 202444.3545.0544.3544.7744.40464
30 Jan 202443.6344.4843.6244.4844.11230
29 Jan 202444.5544.5544.0544.2643.89163
26 Jan 202444.3144.4644.2544.4044.031,193
25 Jan 202444.2744.4643.7843.8743.511,405
24 Jan 202444.2144.5243.8944.4244.05581
23 Jan 202443.4944.1243.4943.9943.62140
22 Jan 202442.9643.1642.7542.8742.51812
19 Jan 202443.7343.7343.1543.4143.05704
18 Jan 202443.8943.9743.4743.6043.231,233
17 Jan 202443.5844.3243.2644.2543.881,267
16 Jan 202443.3443.4443.1843.1842.82449
15 Jan 2024------
12 Jan 202443.6043.8943.4043.4743.11260
11 Jan 202443.6443.6443.4243.5343.17945
10 Jan 202444.4644.4643.7343.7343.37818
09 Jan 202444.1244.6044.0444.6044.23329
08 Jan 202443.5443.9043.5443.9043.54338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...