UK markets closed

Criteo S.A. (0I4T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.20-0.12 (-0.34%)
At close: 06:54PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 202432.5832.8832.2632.8832.88308
26 Feb 202432.8932.8932.1432.1432.143
23 Feb 2024------
22 Feb 202431.9334.1731.9334.1734.17839
21 Feb 202430.6731.6830.6731.6831.6821
20 Feb 202431.1831.4031.1831.4031.40185
19 Feb 2024------
16 Feb 202431.8031.8031.5831.5831.583
15 Feb 202431.8631.8631.7131.7131.7133
14 Feb 202432.2432.2431.0131.1831.18103
13 Feb 202431.7131.9031.3131.9031.90251
12 Feb 202432.0632.2031.7631.9831.9891
09 Feb 202432.2032.4631.7232.0532.05501
08 Feb 202432.1232.1231.2931.8831.881,783
07 Feb 202430.2532.3630.1130.8830.887,680
06 Feb 202426.1226.1226.1226.1226.12-
05 Feb 202426.2526.2526.2526.2526.251
02 Feb 2024------
01 Feb 202426.3026.3026.1226.1226.1256
31 Jan 2024------
30 Jan 202426.1226.1526.0726.0826.08108
29 Jan 202425.8325.8325.8325.8325.833
26 Jan 202425.7925.7925.7925.7925.792
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202424.7924.9524.7924.9524.951
19 Jan 202424.4224.4224.4224.4224.421
18 Jan 202424.3424.3424.3424.3424.343
17 Jan 202423.9623.9623.9623.9623.9642
16 Jan 202424.3424.3424.3424.3424.34131
15 Jan 2024------
12 Jan 202425.0425.0424.7624.7624.769
11 Jan 202424.2624.2624.2624.2624.262
10 Jan 202424.3824.3824.3824.3824.384
09 Jan 202424.0224.3524.0224.1724.1755
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 202424.7924.7924.1324.1424.141,567
02 Jan 202424.8024.9824.8024.9824.982
29 Dec 202324.9025.5024.9025.5025.50201
28 Dec 202324.3125.0324.3125.0325.032
27 Dec 2023------
22 Dec 2023------
21 Dec 202324.9324.9324.7024.8024.805
20 Dec 202325.3425.3425.1925.1925.196
19 Dec 202325.0925.1125.0125.0125.0115
18 Dec 202324.8724.8724.7724.8624.866
15 Dec 202324.9024.9024.9024.9024.908
14 Dec 202325.0825.0824.4424.4424.443
13 Dec 202324.5324.5624.5324.5624.56333
12 Dec 202324.6524.6524.6524.6524.651
11 Dec 2023------
08 Dec 202324.9124.9324.9124.9324.9331
07 Dec 2023------
06 Dec 202325.2225.2825.1125.2825.2828
05 Dec 202324.9124.9124.7924.7924.79251
04 Dec 202324.9125.0324.9125.0025.006
01 Dec 202324.6324.6324.6324.6324.63-
30 Nov 202325.0925.0924.6024.6024.60602
29 Nov 202324.4724.4724.4724.4724.472
28 Nov 202324.8424.8924.8424.8924.8924
27 Nov 202325.0225.0225.0225.0225.021
24 Nov 202324.5025.0024.4225.0025.00107
23 Nov 2023------
22 Nov 202323.6624.6423.6624.6024.6094
21 Nov 202324.1324.1324.1324.1324.134
20 Nov 202324.0624.5324.0624.5324.531
17 Nov 202323.9923.9923.9923.9923.996
16 Nov 202324.1524.2224.1224.1224.12269
15 Nov 202324.3924.4224.3924.4224.4282
14 Nov 202323.8323.8323.8323.8323.8327
13 Nov 2023------
10 Nov 202322.9223.0422.9223.0423.0421
09 Nov 202323.7223.7223.4723.5723.57801
08 Nov 2023------
07 Nov 202323.8223.8223.8223.8223.82100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...