UK markets close in 2 hours 49 minutes

DXC Technology Company (0I6U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.46-0.61 (-2.90%)
As of 04:55PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0020.4620.46150
24 Apr 202421.2221.2221.0721.0721.0765
23 Apr 202420.9220.9820.9220.9820.98171
22 Apr 202420.2020.4320.2020.3720.3790
19 Apr 202419.4719.8719.4719.8719.875
18 Apr 202419.8019.8419.7819.8419.84481
17 Apr 202419.9820.1119.7319.7319.73808
16 Apr 202420.0020.1819.9920.1020.10396
15 Apr 202420.5320.5320.0520.0520.05370
12 Apr 202420.7720.7720.7020.7020.705,014
11 Apr 202421.2821.2821.2021.2021.203
10 Apr 202421.5021.5221.1521.2221.221,143
09 Apr 202420.9321.8320.8721.8321.83388,916
08 Apr 202420.6020.9620.5420.9620.96389,134
05 Apr 202420.8621.2020.5520.5820.58116
04 Apr 202421.2621.2821.1721.1721.171,397
03 Apr 2024------
02 Apr 202420.8920.9120.8420.8820.88283
28 Mar 202421.1121.3921.1121.1121.113,702
27 Mar 202420.8121.0020.8121.0021.00447
26 Mar 202420.7820.8120.5620.7420.7410
25 Mar 202420.5020.8420.4520.8420.84544
22 Mar 202420.8921.0520.5120.5820.5849
21 Mar 202421.1621.2120.9921.0521.0583
20 Mar 202420.9420.9420.7120.7420.74158
19 Mar 202420.6820.8120.4620.7620.76948
18 Mar 202420.4620.8020.3720.7320.7335
15 Mar 202420.3720.7220.3420.4420.4416
14 Mar 202420.7820.7820.5520.7720.7717
13 Mar 202421.0521.0920.6320.7720.771,970
12 Mar 202421.0021.1720.8420.9520.9521
11 Mar 202420.9121.0420.7420.9820.9862
08 Mar 202420.4920.9720.4920.9720.97260
07 Mar 202420.6220.6220.0520.3120.314,971
06 Mar 202420.5020.5120.2320.4020.40351
05 Mar 202420.6020.6020.0820.2920.29839
04 Mar 202421.6421.8120.9920.9920.99626
01 Mar 202421.8821.8821.5421.5421.54243
29 Feb 202421.7321.9421.5921.9421.9485
28 Feb 202421.8221.8421.8121.8421.84159
27 Feb 202421.5021.8021.5021.7521.75291
26 Feb 202421.2821.6221.1321.5121.512,551
23 Feb 202421.3221.4421.2321.4021.4066
22 Feb 202420.5821.2120.4921.1421.144,303
21 Feb 202420.7820.7820.3620.3620.362,350
20 Feb 202421.3421.5121.0821.0821.08917
19 Feb 2024------
16 Feb 202421.9522.6621.9322.0022.007,092
15 Feb 202421.6922.1421.5921.9721.973,508
14 Feb 202421.8321.8321.4921.4921.4922
13 Feb 202421.8822.1621.6321.7621.76911
12 Feb 202422.0622.4922.0622.4822.481,323
09 Feb 202421.8522.4521.8522.0822.081,279
08 Feb 202421.3522.3021.2422.0822.084,296
07 Feb 202421.3021.5621.1921.5621.56100
06 Feb 202421.1321.3521.1321.2121.211,005
05 Feb 202421.8421.8421.0221.1621.161,412
02 Feb 202422.0222.0220.2921.3621.368,014
01 Feb 202421.9122.0121.7621.9121.9146
31 Jan 202422.5822.7122.3622.5922.5972
30 Jan 202423.1223.1722.9923.0023.00616
29 Jan 202423.2523.2923.1123.2223.22146
26 Jan 202423.0423.4223.0423.1923.19924
25 Jan 202423.3323.3823.1523.1923.19175
24 Jan 202422.8623.1222.5923.0123.01625
23 Jan 202423.5423.6523.2623.2623.26419
22 Jan 202423.3723.4123.2423.4123.4118
19 Jan 202422.9722.9722.8722.8722.8714
18 Jan 202422.4622.5222.3222.4822.48536
17 Jan 202422.5122.7522.3122.4722.47394
16 Jan 202423.9923.9923.4323.5723.57441
15 Jan 2024------
12 Jan 202423.9824.3923.8024.3924.39687
11 Jan 202423.3023.4723.1723.4723.47220
10 Jan 202423.1423.2022.9023.1723.17197
09 Jan 202422.9623.0222.9623.0223.02270
08 Jan 202422.7423.2222.7423.2223.224,081
05 Jan 202422.8422.8722.7222.7222.72412
04 Jan 202422.4522.4522.4522.4522.455
03 Jan 202422.5022.6722.2622.6722.67951
02 Jan 202422.6622.8822.6622.8622.8664
29 Dec 202322.9623.0022.8422.8422.8477
28 Dec 202322.9423.0022.8123.0023.00454
27 Dec 2023------
22 Dec 202322.6023.0322.5322.8822.882,060
21 Dec 202322.0822.8022.0822.7822.783,765
20 Dec 202324.4824.5022.3922.7122.719,872
19 Dec 202324.6724.9424.5424.9424.9489
18 Dec 202324.6524.8224.5224.6524.651,638
15 Dec 202325.0025.0024.6124.6124.61311
14 Dec 202324.3125.0624.3124.9424.94323
13 Dec 202323.3423.3523.3423.3423.3441
12 Dec 202323.5323.5423.4723.5223.521,290
11 Dec 202323.7523.9323.7323.8523.8510
08 Dec 202323.5923.9123.5923.7523.75108
07 Dec 202323.3423.6223.3223.6223.62132
06 Dec 202323.8523.8523.7023.7323.73204
05 Dec 202323.8423.8423.5223.6623.66253
04 Dec 202323.6623.9923.3423.7223.7274
01 Dec 202323.0223.5023.0023.5023.50357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...