UK markets closed

Arkema S.A. (0IB0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
89.60-0.81 (-0.90%)
At close: 08:31AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202483.4084.1582.7583.7083.707,043
23 Jul 202485.0083.7583.0583.2583.254,808
22 Jul 202484.7284.7083.6584.1684.165,771
19 Jul 202483.9785.9082.9083.5583.559,719
18 Jul 202485.6885.9084.8085.2285.229,779
17 Jul 202481.8885.5081.5082.5282.5216,720
16 Jul 202481.7282.7581.2082.2182.2113,094
15 Jul 202482.1084.6582.1083.1083.104,430
12 Jul 202482.6384.1082.2082.8582.8513,555
11 Jul 202481.6382.9580.8082.2082.20254,748
10 Jul 202481.5381.8580.6580.9880.9821,219
09 Jul 202483.0084.8581.6082.3182.3160,523
08 Jul 202482.7886.1083.4583.9083.908,553
05 Jul 202485.5786.4084.3085.8785.8712,373
04 Jul 202485.6386.4085.2085.7785.7791,146
03 Jul 202483.5386.2583.2585.0985.0963,225
02 Jul 202481.2582.9580.7081.9981.9920,591
01 Jul 202483.0084.7081.3082.3982.39299,716
28 Jun 202482.6882.6579.8580.7580.758,483
27 Jun 202483.5384.3082.7082.7182.7177,425
26 Jun 202486.7286.3583.5584.7584.7543,932
25 Jun 202484.5385.8584.6584.9684.9652,930
24 Jun 202483.2087.2083.6085.1885.187,370
21 Jun 202486.6887.2083.9085.1485.1417,376
20 Jun 202485.5786.7585.0586.2886.2821,867
19 Jun 202483.0085.8585.3085.6685.669,253
18 Jun 202484.4585.5083.4584.6284.627,635
17 Jun 202483.5385.0083.7084.5184.5194,924
14 Jun 202485.7885.9582.9083.7483.7498,483
13 Jun 202487.7888.6086.0586.4086.40129,174
12 Jun 202489.1589.5088.4088.7988.798,714
11 Jun 202489.1089.7587.9088.4988.49280,811
10 Jun 202488.3089.1087.9088.7088.7078,050
07 Jun 202490.3590.4589.0089.4489.447,142
06 Jun 202490.3090.8590.0090.3590.355,591
05 Jun 202490.1091.3589.8591.0491.0464,184
04 Jun 202492.4092.6091.3091.9491.943,500
03 Jun 202493.0095.1093.1093.6193.613,591
31 May 202494.3595.5593.7594.3094.30169,563
30 May 202492.1594.6592.0593.4793.4762,562
29 May 202494.3094.5592.1094.4094.40328,907
28 May 202494.5395.0594.0594.5094.501,851
24 May 202493.3594.6592.4094.6094.60139,220
23 May 202494.0594.9593.6094.1494.14551,233
22 May 202496.2295.7093.5094.3194.3131,531
21 May 202496.9797.9595.6896.1896.184,113
20 May 202495.0098.2095.5097.4697.46523,256
17 May 202494.8896.1594.5095.0595.053,590
17 May 20243.5 Dividend
16 May 202498.5799.2097.1097.9794.478,762
15 May 202498.7899.6598.2099.6596.094,166
14 May 202498.9799.4598.4098.9095.377,723
13 May 202498.0099.2098.0098.8795.3495,405
10 May 2024100.20100.2097.7098.8595.328,096
09 May 202499.3599.6598.8599.3195.765,672
08 May 2024100.20101.6098.5598.5595.0367,890
07 May 2024102.97104.10100.20101.8798.23129,777
03 May 202497.65100.0097.7097.8894.385,506
02 May 202494.4099.1596.4599.0595.5172,632
01 May 202497.0597.0597.0597.0593.582,679
30 Apr 202497.3897.7095.6597.1893.707,467
29 Apr 202496.5097.5596.5597.5094.0238,227
26 Apr 202495.6596.4594.0095.8792.4422,775
25 Apr 202495.0096.6594.5995.4792.0654,112
24 Apr 202495.5396.5594.8095.6592.2393,953
23 Apr 202498.3298.9595.5896.1192.6884,262
22 Apr 202495.7597.8795.0097.5594.07210,297
19 Apr 202496.4097.9595.5596.3292.8871,152
18 Apr 202497.0798.0096.2097.8094.3040,177
17 Apr 202495.0097.3595.0596.6793.21174,712
16 Apr 202496.4397.1095.3095.4092.00101,444
15 Apr 202497.2599.1096.6598.2794.76182,976
12 Apr 202495.1598.6096.9997.4693.9887,310
11 Apr 202496.0398.6096.3097.4393.9553,777
10 Apr 202495.5398.3095.8597.7494.2539,487
09 Apr 202498.9799.6295.9597.5994.11131,248
08 Apr 202498.03100.3097.4099.0695.5297,786
05 Apr 2024101.07103.5099.60100.0896.51209,725
04 Apr 202498.30103.20100.80102.5998.93130,787
03 Apr 202498.97101.5198.5099.5996.04161,604
02 Apr 202497.55100.5097.5498.5295.00112,958
28 Mar 202497.4598.3897.1297.5294.0444,920
27 Mar 202493.6097.9894.7296.7393.28115,724
26 Mar 202494.3395.7793.6095.5292.1150,464
25 Mar 202494.9895.0493.9694.3891.0139,751
22 Mar 202495.1595.2894.1895.0391.63112,884
21 Mar 202494.6195.9694.5494.9391.54212,493
20 Mar 202491.9593.5091.9492.9189.5943,719
19 Mar 202491.2692.7891.0492.4689.1572,619
18 Mar 202493.0192.5691.2891.8488.5643,294
15 Mar 202491.1392.6291.1892.2788.97522,450
14 Mar 202493.2893.8491.1091.7188.4459,596
13 Mar 202493.1793.8492.3493.5990.25193,743
12 Mar 202490.0093.3691.3892.3489.0416,693
11 Mar 202491.7292.7090.5891.1487.8870,832
08 Mar 202493.0192.7091.3892.5589.24144,602
07 Mar 202489.9392.5489.0691.7488.46130,234
06 Mar 202492.3192.3490.2890.4387.20211,963
05 Mar 202490.6992.5290.0091.7888.5082,278
04 Mar 202493.8193.6290.7293.0689.73333,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...