The Chemours Company (0HWG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 27.07 | 27.20 | 26.53 | 26.53 | 26.53 | 11 |
| 03 May 2024 | 27.04 | 27.47 | 26.75 | 27.16 | 27.16 | 435 |
| 02 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 9 |
| 01 May 2024 | 25.94 | 26.99 | 25.94 | 26.18 | 26.18 | 32 |
| 30 Apr 2024 | 27.20 | 27.20 | 27.04 | 27.04 | 27.04 | 619 |
| 29 Apr 2024 | 27.61 | 27.73 | 27.35 | 27.35 | 27.35 | 154 |
| 26 Apr 2024 | 26.74 | 27.12 | 26.56 | 26.65 | 26.65 | 51 |
| 25 Apr 2024 | 26.59 | 26.83 | 26.40 | 26.64 | 26.64 | 3,204 |
| 24 Apr 2024 | 27.00 | 27.43 | 26.75 | 26.75 | 26.75 | 282 |
| 23 Apr 2024 | 26.83 | 26.83 | 26.72 | 26.79 | 26.79 | 7 |
| 22 Apr 2024 | 26.04 | 26.65 | 26.04 | 26.65 | 26.65 | 1,087 |
| 19 Apr 2024 | 26.40 | 26.52 | 25.89 | 26.12 | 26.12 | 112 |
| 18 Apr 2024 | 26.72 | 26.72 | 26.25 | 26.25 | 26.25 | 732 |
| 17 Apr 2024 | 26.71 | 26.85 | 26.45 | 26.82 | 26.82 | 73 |
| 16 Apr 2024 | 26.07 | 26.41 | 25.95 | 26.41 | 26.41 | 1,902 |
| 15 Apr 2024 | 26.78 | 26.90 | 25.86 | 26.02 | 26.02 | 980 |
| 12 Apr 2024 | 27.13 | 27.13 | 26.61 | 26.61 | 26.61 | 1,279 |
| 11 Apr 2024 | 27.68 | 27.68 | 27.15 | 27.50 | 27.50 | 144 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 28.49 | 28.57 | 27.47 | 27.99 | 27.99 | 1,149 |
| 08 Apr 2024 | 27.41 | 27.73 | 27.27 | 27.46 | 27.46 | 81 |
| 05 Apr 2024 | 26.44 | 26.97 | 26.44 | 26.97 | 26.97 | 884 |
| 04 Apr 2024 | 28.98 | 28.98 | 28.12 | 28.12 | 28.12 | 1,006 |
| 03 Apr 2024 | 28.28 | 28.36 | 28.28 | 28.36 | 28.36 | 382 |
| 02 Apr 2024 | 28.19 | 28.19 | 27.11 | 27.51 | 27.51 | 444 |
| 28 Mar 2024 | 24.80 | 27.33 | 24.33 | 26.26 | 26.26 | 7,711 |
| 27 Mar 2024 | 27.85 | 28.71 | 27.75 | 28.57 | 28.57 | 1,535 |
| 26 Mar 2024 | 28.32 | 28.71 | 27.57 | 27.59 | 27.59 | 116 |
| 25 Mar 2024 | 27.42 | 28.27 | 27.21 | 28.26 | 28.26 | 1,293 |
| 22 Mar 2024 | 27.28 | 27.84 | 27.28 | 27.84 | 27.84 | 682 |
| 21 Mar 2024 | 27.51 | 27.51 | 27.15 | 27.44 | 27.44 | 72 |
| 20 Mar 2024 | 27.53 | 27.53 | 26.69 | 27.26 | 27.26 | 399 |
| 19 Mar 2024 | 27.64 | 28.05 | 27.27 | 27.32 | 27.32 | 472 |
| 18 Mar 2024 | 27.30 | 27.90 | 27.16 | 27.72 | 27.72 | 436 |
| 15 Mar 2024 | 27.15 | 27.26 | 26.90 | 27.12 | 27.12 | 1,487 |
| 14 Mar 2024 | 26.04 | 26.57 | 26.04 | 26.57 | 26.57 | 333 |
| 13 Mar 2024 | 26.67 | 26.88 | 26.22 | 26.70 | 26.70 | 657 |
| 12 Mar 2024 | 25.90 | 26.33 | 25.90 | 26.33 | 26.33 | 63 |
| 11 Mar 2024 | 25.90 | 26.91 | 25.82 | 26.65 | 26.65 | 566 |
| 08 Mar 2024 | 25.36 | 25.98 | 25.33 | 25.83 | 25.83 | 3,917 |
| 07 Mar 2024 | 22.05 | 26.02 | 22.05 | 25.21 | 25.21 | 9,214 |
| 06 Mar 2024 | 20.75 | 22.06 | 20.75 | 21.56 | 21.56 | 2,269 |
| 05 Mar 2024 | 20.17 | 20.90 | 19.70 | 20.86 | 20.86 | 2,629 |
| 04 Mar 2024 | 20.58 | 21.19 | 20.33 | 20.76 | 20.76 | 3,413 |
| 01 Mar 2024 | 20.87 | 21.10 | 19.69 | 20.25 | 20.25 | 16,171 |
| 29 Feb 2024 | 18.55 | 19.84 | 15.14 | 18.71 | 18.71 | 54,962 |
| 28 Feb 2024 | 28.63 | 28.90 | 28.63 | 28.83 | 28.83 | 41 |
| 27 Feb 2024 | 28.92 | 29.22 | 28.92 | 29.22 | 29.22 | 24 |
| 26 Feb 2024 | 29.48 | 29.48 | 29.28 | 29.28 | 29.28 | 7 |
| 23 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 3 |
| 23 Feb 2024 | 0.25 Dividend | |||||
| 22 Feb 2024 | 29.11 | 29.77 | 29.11 | 29.68 | 29.43 | 45 |
| 21 Feb 2024 | 28.46 | 28.86 | 28.46 | 28.59 | 28.35 | 12 |
| 20 Feb 2024 | 28.04 | 28.21 | 28.03 | 28.21 | 27.97 | 227 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.69 | 28.73 | 27.69 | 28.59 | 28.35 | 997 |
| 15 Feb 2024 | 27.13 | 28.01 | 27.13 | 27.94 | 27.70 | 1,838 |
| 14 Feb 2024 | 28.20 | 28.36 | 26.57 | 26.63 | 26.41 | 9,282 |
| 13 Feb 2024 | 30.22 | 30.36 | 29.84 | 30.35 | 30.10 | 372 |
| 12 Feb 2024 | 30.50 | 31.23 | 30.37 | 31.23 | 30.97 | 49 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.78 | 2 |
| 06 Feb 2024 | 29.88 | 30.75 | 29.88 | 30.33 | 30.07 | 62 |
| 05 Feb 2024 | 29.99 | 29.99 | 29.94 | 29.94 | 29.69 | 2 |
| 02 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.66 | 3 |
| 01 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.97 | 3 |
| 31 Jan 2024 | 31.00 | 31.39 | 31.00 | 31.39 | 31.12 | 176 |
| 30 Jan 2024 | 30.89 | 31.34 | 30.89 | 31.24 | 30.98 | 4 |
| 29 Jan 2024 | 31.33 | 31.33 | 30.92 | 30.95 | 30.69 | 89 |
| 26 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.34 | 14 |
| 25 Jan 2024 | 31.00 | 31.66 | 31.00 | 31.66 | 31.39 | 106 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 30.88 | 32.02 | 30.88 | 32.02 | 31.75 | 3,020 |
| 22 Jan 2024 | 29.44 | 29.87 | 29.44 | 29.87 | 29.62 | 165 |
| 19 Jan 2024 | 28.65 | 28.99 | 28.59 | 28.99 | 28.75 | 750 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 28.98 | 28.98 | 28.64 | 28.70 | 28.46 | 42 |
| 16 Jan 2024 | 29.81 | 29.86 | 29.65 | 29.79 | 29.54 | 41 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 30.90 | 30.90 | 30.13 | 30.28 | 30.02 | 133 |
| 11 Jan 2024 | 30.01 | 30.01 | 29.99 | 29.99 | 29.74 | 34 |
| 10 Jan 2024 | 30.65 | 30.65 | 30.38 | 30.54 | 30.28 | 7 |
| 09 Jan 2024 | 30.72 | 30.72 | 30.35 | 30.35 | 30.10 | 636 |
| 08 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.12 | 23 |
| 05 Jan 2024 | 31.78 | 31.78 | 31.36 | 31.36 | 31.10 | 26 |
| 04 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.82 | 11 |
| 03 Jan 2024 | 30.64 | 30.78 | 30.41 | 30.78 | 30.52 | 224 |
| 02 Jan 2024 | 31.06 | 32.22 | 30.95 | 32.07 | 31.80 | 1,060 |
| 29 Dec 2023 | 31.57 | 32.05 | 31.45 | 31.45 | 31.19 | 12 |
| 28 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.01 | 25 |
| 27 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 90 |
| 22 Dec 2023 | 31.60 | 32.63 | 31.60 | 32.22 | 31.95 | 416 |
| 21 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.51 | 375 |
| 20 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.61 | 2 |
| 19 Dec 2023 | 31.09 | 31.24 | 30.74 | 30.74 | 30.48 | 348 |
| 18 Dec 2023 | 30.85 | 30.85 | 30.48 | 30.73 | 30.47 | 109 |
| 15 Dec 2023 | 31.08 | 31.08 | 30.28 | 30.37 | 30.11 | 195 |
| 14 Dec 2023 | 29.96 | 31.54 | 29.96 | 31.31 | 31.05 | 1,219 |
| 13 Dec 2023 | 28.16 | 28.44 | 28.12 | 28.42 | 28.18 | 15 |
| *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.