Lumen Technologies, Inc. (0HVP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2180 | 1.2180 | 25,077 |
| 25 Apr 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 26,014 |
| 24 Apr 2024 | 1.3100 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 39,300 |
| 23 Apr 2024 | 1.3900 | 1.4282 | 1.3800 | 1.4200 | 1.4200 | 8,206 |
| 22 Apr 2024 | 1.2900 | 1.3780 | 1.2900 | 1.3700 | 1.3700 | 6,069 |
| 19 Apr 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,189 |
| 18 Apr 2024 | 1.3200 | 1.3495 | 1.2900 | 1.3300 | 1.3300 | 27,198 |
| 17 Apr 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 5,221 |
| 16 Apr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3505 | 1.3505 | 18,766 |
| 15 Apr 2024 | 1.3900 | 1.4095 | 1.3600 | 1.3600 | 1.3600 | 97,352 |
| 12 Apr 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3895 | 1.3895 | 18,933 |
| 11 Apr 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4205 | 1.4205 | 13,089 |
| 10 Apr 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 116,028 |
| 09 Apr 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 14,931 |
| 08 Apr 2024 | 1.3785 | 1.4000 | 1.3520 | 1.3800 | 1.3800 | 37,968 |
| 05 Apr 2024 | 1.3200 | 1.3495 | 1.2700 | 1.3305 | 1.3305 | 28,101 |
| 04 Apr 2024 | 1.4200 | 1.4300 | 1.3880 | 1.3980 | 1.3980 | 28,852 |
| 03 Apr 2024 | 1.3795 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 28,843 |
| 02 Apr 2024 | 1.4530 | 1.4595 | 1.3830 | 1.4005 | 1.4005 | 27,241 |
| 28 Mar 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5694 | 1.5694 | 45,796 |
| 27 Mar 2024 | 1.5800 | 1.6100 | 1.5506 | 1.5630 | 1.5630 | 16,249 |
| 26 Mar 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 80,156 |
| 25 Mar 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 24,195 |
| 22 Mar 2024 | 1.7300 | 1.7994 | 1.6104 | 1.6300 | 1.6300 | 57,804 |
| 21 Mar 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7006 | 1.7006 | 6,996 |
| 20 Mar 2024 | 1.6600 | 1.7900 | 1.6600 | 1.7884 | 1.7884 | 61,469 |
| 19 Mar 2024 | 1.5800 | 1.7500 | 1.5700 | 1.7100 | 1.7100 | 47,034 |
| 18 Mar 2024 | 1.6000 | 1.6494 | 1.5500 | 1.6277 | 1.6277 | 15,329 |
| 15 Mar 2024 | 1.5600 | 1.6094 | 1.5600 | 1.5600 | 1.5600 | 9,719 |
| 14 Mar 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5520 | 1.5520 | 47,395 |
| 13 Mar 2024 | 1.6900 | 1.7460 | 1.6700 | 1.6700 | 1.6700 | 40,031 |
| 12 Mar 2024 | 1.7500 | 1.7600 | 1.6806 | 1.6806 | 1.6806 | 65,562 |
| 11 Mar 2024 | 1.8300 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 10,079 |
| 08 Mar 2024 | 1.7600 | 1.8297 | 1.7400 | 1.8107 | 1.8107 | 16,564 |
| 07 Mar 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7006 | 1.7006 | 19,050 |
| 06 Mar 2024 | 1.7600 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 7,638 |
| 05 Mar 2024 | 1.7250 | 1.7900 | 1.6500 | 1.7806 | 1.7806 | 22,566 |
| 04 Mar 2024 | 1.6000 | 1.6694 | 1.5600 | 1.6606 | 1.6606 | 45,500 |
| 01 Mar 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6293 | 1.6293 | 54,336 |
| 29 Feb 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 91,540 |
| 28 Feb 2024 | 1.5486 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 41,024 |
| 27 Feb 2024 | 1.5100 | 1.5500 | 1.4987 | 1.5105 | 1.5105 | 25,715 |
| 26 Feb 2024 | 1.4650 | 1.5200 | 1.4605 | 1.4695 | 1.4695 | 12,734 |
| 23 Feb 2024 | 1.5400 | 1.5494 | 1.5295 | 1.5364 | 1.5364 | 56,225 |
| 22 Feb 2024 | 1.5300 | 1.5599 | 1.4900 | 1.5550 | 1.5550 | 8,963 |
| 21 Feb 2024 | 1.5385 | 1.5800 | 1.5300 | 1.5706 | 1.5706 | 18,616 |
| 20 Feb 2024 | 1.5200 | 1.6010 | 1.4900 | 1.5706 | 1.5706 | 26,631 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.6000 | 1.6006 | 1.5400 | 1.5600 | 1.5600 | 213,988 |
| 15 Feb 2024 | 1.6100 | 1.6600 | 1.5700 | 1.5907 | 1.5907 | 27,727 |
| 14 Feb 2024 | 1.6700 | 1.7094 | 1.5900 | 1.5900 | 1.5900 | 24,474 |
| 13 Feb 2024 | 1.6800 | 1.7494 | 1.6006 | 1.6206 | 1.6206 | 103,047 |
| 12 Feb 2024 | 1.5000 | 1.7806 | 1.5000 | 1.7725 | 1.7725 | 61,538 |
| 09 Feb 2024 | 1.4900 | 1.5400 | 1.4505 | 1.5300 | 1.5300 | 22,669 |
| 08 Feb 2024 | 1.4386 | 1.5306 | 1.4100 | 1.4800 | 1.4800 | 35,490 |
| 07 Feb 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4701 | 1.4701 | 104,214 |
| 06 Feb 2024 | 1.2900 | 1.3795 | 1.2900 | 1.3200 | 1.3200 | 49,703 |
| 05 Feb 2024 | 1.3200 | 1.3400 | 1.2605 | 1.2905 | 1.2905 | 81,729 |
| 02 Feb 2024 | 1.2900 | 1.2900 | 1.2180 | 1.2495 | 1.2495 | 12,627 |
| 01 Feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2693 | 1.2693 | 12,831 |
| 31 Jan 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 38,394 |
| 30 Jan 2024 | 1.3300 | 1.3795 | 1.3095 | 1.3195 | 1.3195 | 149,007 |
| 29 Jan 2024 | 1.3980 | 1.4295 | 1.2520 | 1.2700 | 1.2700 | 242,013 |
| 26 Jan 2024 | 1.4000 | 1.5500 | 1.4000 | 1.4305 | 1.4305 | 152,506 |
| 25 Jan 2024 | 1.3700 | 1.7100 | 1.3600 | 1.3905 | 1.3905 | 1,023,436 |
| 24 Jan 2024 | 1.3800 | 1.4200 | 1.3384 | 1.3400 | 1.3400 | 13,124 |
| 23 Jan 2024 | 1.4200 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 14,078 |
| 22 Jan 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 14,704 |
| 19 Jan 2024 | 1.4500 | 1.4600 | 1.3195 | 1.3250 | 1.3250 | 21,517 |
| 18 Jan 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4291 | 1.4291 | 1,309 |
| 17 Jan 2024 | 1.4850 | 1.5400 | 1.4100 | 1.4205 | 1.4205 | 6,424 |
| 16 Jan 2024 | 1.5518 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 8,834 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 10,639 |
| 11 Jan 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5894 | 1.5894 | 15,879 |
| 10 Jan 2024 | 1.6112 | 1.6687 | 1.5900 | 1.6687 | 1.6687 | 11,681 |
| 09 Jan 2024 | 1.7000 | 1.7260 | 1.6394 | 1.6594 | 1.6594 | 6,144 |
| 08 Jan 2024 | 1.7000 | 1.7400 | 1.5806 | 1.7200 | 1.7200 | 25,103 |
| 05 Jan 2024 | 1.7200 | 1.8050 | 1.7200 | 1.7594 | 1.7594 | 8,584 |
| 04 Jan 2024 | 1.7650 | 1.7900 | 1.7050 | 1.7694 | 1.7694 | 26,316 |
| 03 Jan 2024 | 1.8710 | 1.8710 | 1.8007 | 1.8200 | 1.8200 | 25,293 |
| 02 Jan 2024 | 1.8600 | 1.9500 | 1.7600 | 1.9393 | 1.9393 | 61,379 |
| 29 Dec 2023 | 1.8400 | 1.8700 | 1.7950 | 1.8400 | 1.8400 | 68,785 |
| 28 Dec 2023 | 1.7750 | 1.9000 | 1.7750 | 1.8607 | 1.8607 | 72,222 |
| 27 Dec 2023 | 1.7900 | 1.8482 | 1.7880 | 1.7900 | 1.7900 | 34,538 |
| 22 Dec 2023 | 1.7200 | 1.7800 | 1.7000 | 1.7206 | 1.7206 | 7,680 |
| 21 Dec 2023 | 1.6650 | 1.7594 | 1.6500 | 1.7294 | 1.7294 | 8,178 |
| 20 Dec 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7110 | 1.7110 | 34,078 |
| 19 Dec 2023 | 1.7600 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 14,240 |
| 18 Dec 2023 | 1.8200 | 1.8600 | 1.7000 | 1.7894 | 1.7894 | 17,971 |
| 15 Dec 2023 | 1.7500 | 1.8000 | 1.6406 | 1.7500 | 1.7500 | 20,942 |
| 14 Dec 2023 | 1.6400 | 1.8600 | 1.6400 | 1.7800 | 1.7800 | 144,377 |
| 13 Dec 2023 | 1.4600 | 1.4800 | 1.4205 | 1.4600 | 1.4600 | 9,727 |
| 12 Dec 2023 | 1.3820 | 1.5500 | 1.3505 | 1.5095 | 1.5095 | 77,881 |
| 11 Dec 2023 | 1.4792 | 1.5287 | 1.3600 | 1.3600 | 1.3600 | 32,752 |
| 08 Dec 2023 | 1.4400 | 1.5400 | 1.4400 | 1.4718 | 1.4718 | 26,087 |
| 07 Dec 2023 | 1.4700 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 14,996 |
| 06 Dec 2023 | 1.5400 | 1.6400 | 1.5306 | 1.5500 | 1.5500 | 43,576 |
| 05 Dec 2023 | 1.5700 | 1.5700 | 1.5104 | 1.5400 | 1.5400 | 31,119 |
| 04 Dec 2023 | 1.4600 | 1.5800 | 1.4500 | 1.5506 | 1.5506 | 50,932 |
| *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.