UK markets close in 2 hours 49 minutes

Criteo S.A. (0I4T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
41.02+1.13 (+2.82%)
As of 03:57PM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202440.2440.2439.8941.0241.02500
19 Jul 202440.2440.2439.8939.8939.89704
18 Jul 2024------
17 Jul 202440.0740.0739.5439.5439.5458
16 Jul 202440.0640.1639.8139.8139.8182
15 Jul 202440.0040.0040.0040.0040.0049
12 Jul 202440.3740.6340.1540.4240.42673
11 Jul 2024------
10 Jul 202439.3540.0139.3540.0140.0181
09 Jul 202439.5939.8339.5939.8339.838
08 Jul 202440.0840.1139.8839.8839.8814
05 Jul 202438.7839.2138.7839.2139.2153
04 Jul 2024------
03 Jul 2024------
02 Jul 2024------
01 Jul 202437.6937.9537.6937.8937.89187
28 Jun 202437.5537.5537.5537.5537.553
27 Jun 202436.4436.4436.4436.4436.44500
26 Jun 202436.3136.3136.3136.3136.31138
25 Jun 202435.1835.1835.1835.1835.183
24 Jun 202436.0736.0736.0736.0736.07-
21 Jun 202436.1436.1436.1436.1436.1412
20 Jun 202435.6435.6435.6435.6435.64-
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 202436.0836.0836.0836.0836.081
13 Jun 202437.3238.0637.2537.2537.2537
12 Jun 202438.1738.1738.1138.1538.15197
11 Jun 202438.4638.4638.4638.4638.4652
10 Jun 202437.7837.7837.7837.7837.781
07 Jun 202439.0039.0038.8438.8538.859
06 Jun 202438.9038.9838.9038.9838.982
05 Jun 202438.5038.5038.5038.5038.501
04 Jun 202437.8538.0637.8538.0538.0514
03 Jun 202439.0039.0038.2738.4838.48453
31 May 202438.8038.8038.8038.8038.803
30 May 202439.1739.1739.1739.1739.17130
29 May 202439.7839.8039.7339.8039.804
28 May 202438.9639.2238.9639.0139.015
24 May 202439.0839.0838.5738.5738.5759
23 May 2024------
22 May 202437.0537.4037.0537.4037.4027
21 May 202436.5836.9336.5836.9336.9320
20 May 202436.0137.2936.0137.2937.2942
17 May 2024------
16 May 202437.1737.1736.6236.6236.62501
15 May 202437.3737.3737.3737.3737.3712
14 May 2024------
13 May 202437.7837.9137.7337.7937.79931
10 May 202437.1137.2236.9537.2237.22146
09 May 202437.5037.6037.5037.6037.604
08 May 202437.5937.6637.3037.4937.4923
07 May 202436.7837.7536.7837.7537.75296
03 May 202437.3237.3237.1437.1437.1468
02 May 202439.0039.0037.2637.2637.2617
01 May 2024------
30 Apr 202435.9735.9735.9735.9735.9726
29 Apr 202436.5236.5236.1936.2536.256
26 Apr 202436.9236.9236.7336.9236.928
25 Apr 202436.0036.0036.0036.0036.004
24 Apr 202437.0037.0035.9636.4836.483,034
23 Apr 202435.6435.9435.4635.5535.552,061
22 Apr 202435.4235.6235.1535.6235.621,382
19 Apr 202435.1135.1135.0835.0835.0835
18 Apr 202434.7534.7534.7534.7534.75200
17 Apr 202433.3334.0333.3334.0334.0313
16 Apr 202433.8033.8033.8033.8033.8080
15 Apr 202434.4934.5334.4934.5334.53625
12 Apr 202434.6134.6134.4834.4834.4833
11 Apr 202435.0835.0835.0835.0835.08208
10 Apr 202434.6735.3934.6735.1235.12125
09 Apr 202435.3935.3935.0735.0735.07390
08 Apr 202434.9035.2134.9035.1735.17221
05 Apr 202434.7735.2834.7735.2735.27629
04 Apr 202435.6735.6735.5035.6735.673
03 Apr 202435.2235.7835.2235.7835.78102
02 Apr 202435.0335.0335.0135.0135.01400
28 Mar 202435.2435.2435.0935.2035.20188
27 Mar 202435.3135.3235.0335.3235.322
26 Mar 202434.9135.1734.8435.0135.0184
25 Mar 202435.0435.4534.9635.0635.06114
22 Mar 202435.2735.2735.0735.0935.095,366
21 Mar 202435.2035.6635.2035.5835.58328
20 Mar 202434.6535.6134.6535.1735.1758
19 Mar 202435.0235.3534.9335.0135.0117
18 Mar 202434.7335.2034.7335.2035.2063
15 Mar 202435.2935.2934.8034.8034.8043
14 Mar 202435.0035.5734.7135.4435.44351
13 Mar 202434.8434.9734.8434.9634.96204
12 Mar 202433.9134.5333.9134.5334.53625
11 Mar 202433.0933.8633.0133.8633.8683
08 Mar 202433.4333.6433.4333.4333.4343
07 Mar 202433.5833.5833.5433.5433.54227
06 Mar 202433.5433.5733.1033.2133.21761
05 Mar 202432.8032.9832.6632.9832.989
04 Mar 202432.6733.1432.2333.1433.14214
01 Mar 202432.4032.4932.4032.4932.4975
29 Feb 202432.3332.8932.1332.1332.13181
28 Feb 202432.8432.8432.6732.6732.678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...