UK markets closed

Electronic Arts Inc. (0IFX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
129.33+1.12 (+0.87%)
At close: 07:06PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024129.30130.42129.00129.36129.36581
02 May 2024128.74129.31126.63127.10127.104,724
01 May 2024126.83128.48126.16128.39128.39962
30 Apr 2024127.21127.39126.67126.94126.94324
29 Apr 2024127.65128.73127.65128.15128.152,460
26 Apr 2024127.24128.93126.72128.10128.102,983
25 Apr 2024128.60128.83126.23127.39127.392,476
24 Apr 2024126.50127.86126.50127.80127.804,305
23 Apr 2024127.10127.91126.86127.70127.701,692
22 Apr 2024127.74128.01126.85127.34127.34609
19 Apr 2024125.93127.21125.56126.98126.981,324
18 Apr 2024127.09127.34125.11125.22125.221,122
17 Apr 2024126.69127.45126.69127.01127.0116,175
16 Apr 2024127.72128.25126.44127.06127.06717
15 Apr 2024128.21128.43126.93127.12127.123,458
12 Apr 2024128.23128.86127.91128.10128.102,015
11 Apr 2024129.08130.22128.65130.16130.16470
10 Apr 2024129.90129.99128.51129.43129.431,293
09 Apr 2024130.21131.60130.06130.73130.731,193
08 Apr 2024130.29130.49129.35130.49130.491,189
05 Apr 2024129.22130.51128.82130.44130.44988
04 Apr 2024133.20133.48131.00131.00131.002,184
03 Apr 2024132.43132.80131.38132.80132.801,027
02 Apr 2024133.10133.38131.71132.33132.332,107
28 Mar 2024132.19133.16131.97132.80132.80638
27 Mar 2024131.05132.07130.77131.35131.35538
26 Mar 2024130.39131.42130.01130.99130.992,205
25 Mar 2024131.49131.63129.61130.96130.961,138
22 Mar 2024132.90133.18131.89132.04132.04934
21 Mar 2024132.37134.18132.15132.99132.991,200
20 Mar 2024133.53133.81131.32132.55132.551,700
19 Mar 2024131.63133.27131.00133.04133.04667
18 Mar 2024134.32134.98132.90133.11133.112,018
15 Mar 2024134.45135.55133.75134.41134.411,139
14 Mar 2024136.79136.96134.21134.98134.982,025
13 Mar 2024135.97138.07135.97137.49137.49537
12 Mar 2024136.44137.42135.76136.05136.05311
11 Mar 2024134.87137.89134.73137.26137.261,582
08 Mar 2024135.70135.77134.75135.01135.01394
07 Mar 2024136.54136.79134.30135.20135.201,549
06 Mar 2024137.14137.44134.97135.45135.45655
05 Mar 2024137.77137.85135.04136.41136.41435
04 Mar 2024141.26141.26139.32139.33139.33225
01 Mar 2024139.08140.95138.52140.94140.94595
29 Feb 2024140.40140.40138.02138.89138.8913,798
28 Feb 2024139.49140.63138.31139.90139.90595
27 Feb 2024142.58142.59138.57138.81138.81235,061
27 Feb 20240.19 Dividend
26 Feb 2024142.59143.16141.28142.41142.22455
23 Feb 2024143.50143.50142.23142.59142.40333
22 Feb 2024142.04144.07141.97144.07143.871,982
21 Feb 2024140.66141.00140.00140.57140.381,177
20 Feb 2024141.77142.00139.89140.75140.576,589
19 Feb 2024------
16 Feb 2024144.05144.45142.77143.87143.68934
15 Feb 2024143.24144.50142.91143.68143.495,511
14 Feb 2024140.25142.80139.87141.88141.694,375
13 Feb 2024136.83139.63136.28139.43139.241,108
12 Feb 2024139.74140.41138.76139.53139.341,563
09 Feb 2024137.38140.70137.00140.64140.452,097
08 Feb 2024136.95138.18136.76138.14137.96814
07 Feb 2024136.04137.50136.04137.26137.081,803
06 Feb 2024135.47135.87134.75134.89134.71934
05 Feb 2024136.00136.09134.48135.31135.131,151
02 Feb 2024137.90138.54135.41135.77135.59649
01 Feb 2024137.62137.83135.10136.91136.731,110
31 Jan 2024134.37139.77133.52137.73137.552,453
30 Jan 2024138.16138.72137.38137.45137.271,049
29 Jan 2024139.47139.91138.26138.38138.202,020
26 Jan 2024139.07139.81138.74139.44139.255,161
25 Jan 2024138.76139.74138.55138.57138.391,354
24 Jan 2024139.85140.13138.40138.40138.22966
23 Jan 2024138.22139.35138.06138.93138.74913
22 Jan 2024137.64138.69137.64137.97137.79578
19 Jan 2024138.75138.75137.33137.82137.641,150
18 Jan 2024136.62137.56136.02137.56137.38973
17 Jan 2024137.00137.00135.69136.16135.98939
16 Jan 2024137.95138.15136.64136.67136.49938
15 Jan 2024------
12 Jan 2024138.66138.80137.75138.04137.86639
11 Jan 2024137.56138.06136.84137.97137.79235
10 Jan 2024137.72138.26136.88137.03136.85913
09 Jan 2024136.14138.33136.09137.86137.681,285
08 Jan 2024135.95136.42135.71136.42136.24193
05 Jan 2024135.97136.37135.39135.91135.725,368
04 Jan 2024135.88136.38135.69136.04135.86161
03 Jan 2024135.78136.04135.08135.70135.52470
02 Jan 2024135.31136.35135.28135.56135.38515
29 Dec 2023136.77137.12136.37136.53136.35106
28 Dec 2023137.00137.26136.51136.92136.74360
27 Dec 2023136.85136.88136.85136.88136.7028
22 Dec 2023136.00138.62136.00137.79137.61607
21 Dec 2023137.17138.07136.86137.61137.43392
20 Dec 2023137.71138.61137.42137.99137.812,539
19 Dec 2023138.10139.14137.84138.70138.51817
18 Dec 2023139.32139.87138.33138.41138.23480
15 Dec 2023140.53141.46139.17139.28139.091,433
14 Dec 2023142.35143.30140.39140.96140.7711,387
13 Dec 2023141.24142.80140.98141.88141.69638
12 Dec 2023139.60140.33139.00140.11139.92319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...