UK markets close in 4 hours 35 minutes

Dover Corporation (0ICP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
180.12+8.82 (+5.15%)
As of 07:10PM 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 20240.000.000.00180.12180.12-
24 Apr 2024172.63173.04171.06171.30171.302,124
23 Apr 2024171.37172.79171.29172.79172.79720
22 Apr 2024169.11170.50169.11170.32170.323
19 Apr 2024169.44170.60169.44169.83169.83240
18 Apr 2024169.68170.70168.73168.98168.98522
17 Apr 2024170.47172.97168.71169.14169.14467
16 Apr 2024169.94171.38169.94169.94169.947
15 Apr 2024174.58175.82171.77171.77171.7718
12 Apr 2024171.06172.64171.06172.29172.29545
11 Apr 2024174.72174.72172.70172.80172.80226
10 Apr 2024172.90175.32172.90174.58174.58526
09 Apr 2024177.12177.12174.95176.22176.22433
08 Apr 2024176.94177.23176.26176.73176.736
05 Apr 2024174.50175.50174.09175.22175.22455
04 Apr 2024176.38176.72175.21176.07176.071,149
03 Apr 2024172.80174.80172.68174.40174.401,189
02 Apr 2024174.71175.20173.82173.88173.88617
28 Mar 2024176.80177.84176.66177.79177.79316
27 Mar 2024176.68176.68175.03176.34176.34181
26 Mar 2024176.23176.23175.46175.91175.91208
25 Mar 2024176.99177.47175.95176.35176.35927
22 Mar 2024178.64178.64176.91176.91176.91357
21 Mar 2024176.40177.82175.56177.33177.331,070
20 Mar 2024172.99175.69172.99175.29175.291,541
19 Mar 2024175.39175.95173.76175.95175.95248
18 Mar 2024176.34177.53175.06175.24175.24622
15 Mar 2024174.59176.29174.59176.00176.00862
14 Mar 2024176.42176.98173.69173.92173.92978
13 Mar 2024175.99177.40175.30177.12177.12333
12 Mar 2024170.51174.82170.51173.76173.763
11 Mar 2024170.53171.48169.30170.57170.571,682
08 Mar 2024171.90173.53171.90172.92172.9254,545
07 Mar 2024171.78172.31171.35171.49171.49397
06 Mar 2024167.55171.33167.55169.93169.93495
05 Mar 2024169.77169.77167.25168.90168.908
04 Mar 2024166.75168.87166.75168.83168.8369
01 Mar 2024166.14167.38164.88167.38167.38213
29 Feb 2024164.95164.95163.99164.16164.16107
28 Feb 2024163.32166.43163.02164.39164.39255
28 Feb 20240.51 Dividend
27 Feb 2024165.70166.30164.72164.72164.21382
26 Feb 2024163.93164.60162.97164.11163.6019
23 Feb 2024163.30163.41163.13163.19162.69361
22 Feb 2024161.77162.39161.56162.39161.881,729
21 Feb 2024160.36160.59159.81160.09159.59167
20 Feb 2024160.17160.81160.10160.17159.67726
19 Feb 2024------
16 Feb 2024162.64163.71161.61163.18162.6874
15 Feb 2024161.92162.28160.96162.18161.68109
14 Feb 2024161.28161.28159.50160.00159.50139
13 Feb 2024159.60160.05158.60159.62159.13165
12 Feb 2024160.88162.03160.02162.03161.53240
09 Feb 2024161.17161.17159.53159.93159.43582
08 Feb 2024159.96160.22158.50160.15159.65428
07 Feb 2024160.93161.93160.58160.78160.2870
06 Feb 2024159.82160.89159.67160.42159.92226
05 Feb 2024158.46160.23156.71160.18159.69876
02 Feb 2024155.20157.88155.20156.45155.9618
01 Feb 2024150.60153.23149.67151.51151.04116
31 Jan 2024151.73151.86150.62151.34150.871,016
30 Jan 2024151.89151.99151.01151.99151.52674
29 Jan 2024149.79150.01149.38149.95149.4983
26 Jan 2024150.72151.24150.48150.80150.33526
25 Jan 2024149.85150.09148.63148.63148.17395
24 Jan 2024152.22152.22148.92148.92148.46112
23 Jan 2024149.08149.52148.68149.31148.851,893
22 Jan 2024149.10149.98148.93148.93148.47111
19 Jan 2024146.22148.07146.14148.05147.5982
18 Jan 2024145.57145.88144.87145.88145.43481
17 Jan 2024144.82145.86143.97143.97143.52567
16 Jan 2024145.55146.23144.68145.74145.2930,923
15 Jan 2024------
12 Jan 2024145.94148.46145.94147.10146.64358
11 Jan 2024147.48147.65145.98145.99145.54275
10 Jan 2024148.52148.52146.46146.50146.05175
09 Jan 2024146.82147.65146.02147.39146.93165
08 Jan 2024146.86146.86146.77146.82146.37200
05 Jan 2024148.10148.10147.39147.88147.424,501
04 Jan 2024148.55149.14148.26149.14148.6862
03 Jan 2024149.80150.35148.24148.58148.12791
02 Jan 2024153.41154.07152.10152.41151.941,193
29 Dec 2023154.34154.34152.89153.71153.234
28 Dec 2023154.20154.82153.63154.00153.521
27 Dec 2023------
22 Dec 2023152.62153.54152.62153.45152.971
21 Dec 2023152.24152.95151.53151.77151.309
20 Dec 2023153.42154.14152.83153.73153.25163
19 Dec 2023152.20153.46151.78153.20152.7315,128
18 Dec 2023152.91152.91151.19152.15151.68176
15 Dec 2023153.40154.19152.07152.07151.59171
14 Dec 2023150.18154.12148.81153.81153.33371
13 Dec 2023145.46145.46144.36145.08144.634
12 Dec 2023145.48145.89145.48145.80145.3512
11 Dec 2023143.99145.80143.99145.25144.8014
08 Dec 2023144.04145.04143.45144.29143.8439
07 Dec 2023144.27144.27142.41143.57143.1334
06 Dec 2023143.19144.44141.03144.03143.58214
05 Dec 2023143.02143.02141.63142.10141.6683
04 Dec 2023142.25142.97141.69142.89142.45195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...