UK markets open in 1 hour 31 minutes

Etsy, Inc. (0IIW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
66.71-0.78 (-1.15%)
At close: 07:14PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202465.9766.7465.4466.7166.711,155
19 Apr 202468.0068.0066.7967.4967.491,981
18 Apr 202466.1567.4465.2566.5366.535,902
17 Apr 202468.4369.2366.1267.4167.41665
16 Apr 202466.8169.6866.2068.9468.943,741
15 Apr 202466.8168.9366.7067.1467.142,563
12 Apr 202467.5768.2766.9467.3267.321,503
11 Apr 202468.1168.4866.9968.3068.301,801
10 Apr 202467.0067.9066.3167.2067.202,342
09 Apr 202466.2068.3665.6968.0068.00119,682
08 Apr 202465.6667.2165.5366.2266.222,065
05 Apr 202464.9465.3464.4164.9264.922,943
04 Apr 202466.1968.1465.6966.8766.875,830
03 Apr 202464.5265.8564.4264.9264.921,051
02 Apr 202465.0065.2364.4965.0665.064,996
28 Mar 202468.2169.6067.8268.6368.632,809
27 Mar 202466.5668.1066.2667.8067.802,955
26 Mar 202465.7566.8565.7066.3066.3016,391
25 Mar 202467.8767.8865.7565.7665.764,397
22 Mar 202467.8168.8067.5267.9067.901,367
21 Mar 202469.2170.1067.7367.8767.871,888
20 Mar 202466.1369.1466.1368.7768.771,032
19 Mar 202466.6071.4065.8966.8766.874,274
18 Mar 202466.6467.3866.1966.5866.587,465
15 Mar 202466.6067.7566.4766.5366.531,513
14 Mar 202469.7769.8967.2667.5867.581,890
13 Mar 202471.0671.8769.5369.9369.933,596
12 Mar 202472.8972.9271.1672.0372.033,770
11 Mar 202471.6273.4071.4272.8772.873,786
08 Mar 202468.8772.5968.5171.9871.981,875
07 Mar 202469.0269.7068.2568.8868.88726
06 Mar 202469.6569.9968.5468.9168.912,440
05 Mar 202467.4069.6466.9168.8368.831,599
04 Mar 202469.6269.8768.0068.3568.351,884
01 Mar 202471.5171.5170.4670.7770.772,398
29 Feb 202470.9972.4370.4271.6671.662,555
28 Feb 202471.8072.6771.0071.0671.061,810
27 Feb 202472.4772.7271.2671.5971.5915,231
26 Feb 202473.9574.3272.1172.9072.907,576
23 Feb 202470.0172.9469.4972.9472.945,540
22 Feb 202470.7573.6169.4670.4170.4112,946
21 Feb 202474.4278.6174.1177.9977.993,867
20 Feb 202475.1176.6874.8075.6475.642,325
19 Feb 2024------
16 Feb 202477.7677.7675.5877.2777.273,909
15 Feb 202477.3377.9076.4376.8176.812,487
14 Feb 202475.3476.0874.3275.9275.922,912
13 Feb 202474.2675.8473.0174.5874.585,152
12 Feb 202478.2180.2077.3379.6579.652,380
09 Feb 202473.8978.2873.6078.2878.285,845
08 Feb 202473.1874.4672.9574.1774.173,709
07 Feb 202474.4274.6072.6573.5073.50370
06 Feb 202474.5174.8673.3274.4874.481,045
05 Feb 202475.3976.0572.8375.0075.003,773
02 Feb 202471.9475.6670.9275.4975.495,756
01 Feb 202475.0375.0371.6472.2572.2514,941
31 Jan 202468.9069.2467.8867.8867.882,258
30 Jan 202470.2371.2069.3869.8469.841,954
29 Jan 202469.3871.6568.3670.6170.612,359
26 Jan 202469.9170.3268.9670.1670.161,922
25 Jan 202468.8469.0667.0068.7268.721,281
24 Jan 202470.9670.9768.2469.0669.062,193
23 Jan 202471.9372.1470.3470.5170.512,216
22 Jan 202471.0073.2969.9070.6170.614,471
19 Jan 202469.2271.7869.2270.5370.53738,767
18 Jan 202469.3070.2768.1068.3468.342,920
17 Jan 202467.0067.1666.0066.6266.623,262
16 Jan 202469.8170.0067.7467.7467.745,421
15 Jan 2024------
12 Jan 202473.3073.3070.8070.9970.991,085
11 Jan 202473.8574.2271.3073.1573.152,690
10 Jan 202476.8576.8574.5674.9674.962,983
09 Jan 202477.2078.0276.9277.4577.45509,905
08 Jan 202476.1777.8775.4877.5877.581,211
05 Jan 202476.0076.5775.3676.1376.132,511
04 Jan 202479.1379.1375.2476.3276.3210,263
03 Jan 202479.2580.0776.6177.7877.785,662
02 Jan 202480.5182.4079.7281.8881.882,436
29 Dec 202381.6182.5780.7681.3281.322,670
28 Dec 202381.5382.2680.6882.1682.161,428
27 Dec 202382.5482.6081.3281.6881.685,919
22 Dec 202384.9886.3084.7085.4985.494,418
21 Dec 202385.4086.2483.9584.5984.591,863
20 Dec 202386.9187.0385.4285.4285.4267,760
19 Dec 202385.7789.5085.0987.2787.279,336
18 Dec 202380.8485.5980.8484.7584.756,266
15 Dec 202384.3885.6680.1680.3680.368,730
14 Dec 202385.2085.2081.2681.2681.265,108
13 Dec 202386.0286.9378.7081.9481.944,986
12 Dec 202384.3486.5184.0185.8685.8613,283
11 Dec 202379.7386.0479.5785.3285.3220,737
08 Dec 202379.0681.2478.9779.8879.883,217
07 Dec 202379.2880.4778.3278.9178.911,040
06 Dec 202382.2582.4380.5380.7980.791,850
05 Dec 202382.3583.6481.5582.4482.442,752
04 Dec 202382.4784.7281.8083.0383.036,012
01 Dec 202375.8381.7175.4481.6881.688,160
30 Nov 202377.7877.8575.0575.1675.162,167
29 Nov 202376.5278.5576.3077.5477.548,375
28 Nov 202373.6475.2872.5074.4874.483,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...