UK markets open in 4 hours 58 minutes

Cognex Corporation (0I14.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.20-1.65 (-3.94%)
At close: 06:03PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202441.0341.0340.0640.0640.06153
15 Mar 2024------
14 Mar 202441.5842.0140.7840.7840.78893
13 Mar 202440.8941.5040.8941.5041.50167
12 Mar 202440.9541.0740.9040.9740.97417
11 Mar 202441.4841.4840.8141.0541.05806
08 Mar 202441.4241.4241.2841.2841.28143
07 Mar 202441.3141.5340.8641.0641.06151
06 Mar 202440.5940.8640.1740.7640.761,051
05 Mar 202439.3439.8139.3239.8139.8140
04 Mar 202440.0340.2839.6339.6339.63122
01 Mar 202439.4440.1639.2040.1640.162,267
29 Feb 202440.2940.2938.7239.3639.36119
28 Feb 202438.1938.2337.8737.8837.88247
28 Feb 20240.075 Dividend
27 Feb 202439.0039.0038.8538.9438.87388
26 Feb 202439.1139.3738.6438.7638.682,276
23 Feb 202441.1741.1740.1340.1340.05154
22 Feb 202439.7640.7639.7640.7640.68986
21 Feb 202439.1339.6938.8739.6839.60332
20 Feb 202437.5638.4637.4438.4238.3590
19 Feb 2024------
16 Feb 202438.2638.2636.7037.9537.88530
15 Feb 202438.8140.5337.7238.5138.431,869
14 Feb 202435.8335.9735.8135.9735.90520
13 Feb 202435.5735.9434.9735.3835.32908
12 Feb 202436.9937.3136.7437.2337.161,347
09 Feb 202436.3337.1136.2736.8536.781,219
08 Feb 202435.5936.2335.5936.2236.157
07 Feb 202435.6436.0235.6435.8735.80319
06 Feb 202434.9535.7834.9235.3835.31266
05 Feb 202436.4436.4435.6435.7635.6964
02 Feb 202436.2936.2936.2936.2936.229
01 Feb 202436.2336.2335.9535.9935.92629
31 Jan 202436.7637.2536.7637.2037.13121
30 Jan 202437.6038.0037.4137.4237.35412
29 Jan 202437.2837.5037.2837.4937.42948
26 Jan 202437.9738.1237.4837.4837.41347
25 Jan 202438.6638.7238.0038.0037.931,377
24 Jan 202438.8138.8138.2338.2338.1622
23 Jan 2024------
22 Jan 202438.1938.3637.9838.0437.972,154
19 Jan 202438.2238.2237.8138.0137.94182
18 Jan 202437.5837.6537.3637.6337.5687
17 Jan 202437.5537.5536.9436.9436.8797
16 Jan 202437.6637.8636.9637.7037.63557
15 Jan 2024------
12 Jan 202439.0639.6337.9437.9437.87108
11 Jan 202439.1939.2238.6439.1739.09120
10 Jan 202438.8339.0638.8339.0638.9912
09 Jan 202438.4438.4438.0238.4138.3450,204
08 Jan 202438.7538.7538.7138.7138.63304
05 Jan 202438.1038.3337.9037.9037.831,526
04 Jan 202438.2738.3837.6338.0838.01220,147
03 Jan 202439.8539.9439.4039.5539.47609
02 Jan 202441.2241.2440.5240.5240.44334
29 Dec 202342.6342.6341.7841.8341.75165
28 Dec 202342.3142.5042.2042.3942.31189
27 Dec 202342.4942.5642.4942.5642.4894
22 Dec 202342.3542.5241.9442.3342.25186
21 Dec 202341.5541.5541.0641.4341.35671
20 Dec 202341.9142.2341.6541.8641.78309
19 Dec 202341.7642.1341.7242.1342.05672
18 Dec 202342.0542.0841.3341.5841.50188
15 Dec 202342.3042.3041.5842.0541.97119
14 Dec 202339.8042.2939.6242.2542.17463
13 Dec 202337.3537.6437.3237.5937.521,354
12 Dec 202338.1938.1937.5838.0637.99641
11 Dec 202338.0038.3538.0038.2338.1676
08 Dec 202338.0638.5637.8238.2938.225
07 Dec 202338.8938.8938.1238.1238.0523
06 Dec 202338.2938.8538.2938.8538.78155
05 Dec 202338.4938.4938.0738.0738.007,018
04 Dec 202338.3138.3837.9638.1038.03432
01 Dec 202337.3838.5837.3838.5838.511,379
30 Nov 202337.7838.1537.4238.1538.08226
29 Nov 202336.9637.8836.9637.6237.55325
28 Nov 202336.5136.9036.5136.8136.74109
27 Nov 202336.2736.9636.2736.7136.64201
24 Nov 202337.0537.3637.0537.2237.1587
23 Nov 2023------
22 Nov 202337.1637.4236.9636.9636.891,003
21 Nov 202336.9737.1336.6637.0336.9675
20 Nov 202336.9637.4336.8937.4337.36572
17 Nov 202336.8236.8536.5936.5936.52171
16 Nov 202337.5537.5536.4136.4736.40802
16 Nov 20230.075 Dividend
15 Nov 202336.7638.4336.7637.6137.4629,234
14 Nov 202336.3136.7436.2836.7136.56973
13 Nov 202336.0236.0235.5435.7035.5615
10 Nov 202335.7536.3135.7536.3136.17621
09 Nov 202335.7835.7835.7735.7735.6323
08 Nov 202337.0237.1436.8437.0436.90414
07 Nov 202335.9236.6135.9236.6136.47465
06 Nov 202336.2636.2635.9935.9935.8521,827
03 Nov 202335.9936.6035.9636.0835.93339
02 Nov 202335.9335.9335.0335.3135.17790
01 Nov 202335.9935.9934.3434.4534.32213
31 Oct 202335.8036.5935.7836.0435.901,418
30 Oct 202334.7535.2834.7335.2335.0934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...