Express, Inc. (0IJU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:50PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0200 | 1.0200 | 50,000 |
| 22 Apr 2024 | 0.5000 | 0.7300 | 0.4187 | 0.7300 | 0.7300 | 36,578 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 130 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.8300 | 0.8300 | 0.8001 | 0.8001 | 0.8001 | 1,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 5,233 |
| 05 Apr 2024 | 0.6599 | 0.6599 | 0.6500 | 0.6500 | 0.6500 | 1,000 |
| 04 Apr 2024 | 0.6100 | 0.8250 | 0.6100 | 0.7000 | 0.7000 | 1,491 |
| 03 Apr 2024 | 1.2500 | 1.2500 | 0.9000 | 0.9000 | 0.9000 | 2,451 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 929 |
| 27 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 22 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 1,001 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 150 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 1,300 |
| 07 Mar 2024 | 1.4900 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 2,740 |
| 06 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 335 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.5800 | 2.5980 | 2.5750 | 2.5928 | 2.5928 | 1,555 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.6400 | 2.6600 | 2.6148 | 2.6148 | 2.6148 | 102 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 2.7100 | 2.7160 | 2.6900 | 2.6900 | 2.6900 | 3,942 |
| 26 Feb 2024 | 2.5680 | 2.5700 | 2.5680 | 2.5700 | 2.5700 | 389 |
| 23 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 2.8120 | 2.8120 | 2.5500 | 2.5500 | 2.5500 | 2,543 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 2.2977 | 3.6450 | 2.2977 | 2.5800 | 2.5800 | 19,063 |
| 14 Feb 2024 | 2.2100 | 2.2100 | 2.0250 | 2.0800 | 2.0800 | 2,681 |
| 13 Feb 2024 | 2.9287 | 2.9287 | 2.1600 | 2.1880 | 2.1880 | 2,318 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 4.0379 | 4.0379 | 4.0379 | 4.0379 | 4.0379 | 90 |
| 08 Feb 2024 | 3.8640 | 3.8695 | 3.8550 | 3.8550 | 3.8550 | 764 |
| 07 Feb 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 448 |
| 06 Feb 2024 | 3.9599 | 3.9599 | 3.9599 | 3.9599 | 3.9599 | 225 |
| 05 Feb 2024 | 4.3480 | 4.3480 | 4.0401 | 4.0401 | 4.0401 | 548 |
| 02 Feb 2024 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | 100 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7.1330 | 7.1330 | 7.1330 | 7.1330 | 7.1330 | 35 |
| 30 Jan 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 42 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 7.2002 | 7.2002 | 7.0400 | 7.0400 | 7.0400 | 320 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 8.1820 | 8.1820 | 8.1820 | 8.1820 | 8.1820 | 200 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 8.4120 | 8.5800 | 8.4120 | 8.5300 | 8.5300 | 430 |
| 05 Jan 2024 | 8.6012 | 8.6130 | 8.6012 | 8.6130 | 8.6130 | 160 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 8.2800 | 8.5316 | 8.2800 | 8.5316 | 8.5316 | 116 |
| 29 Dec 2023 | 8.2712 | 8.2712 | 8.1500 | 8.1500 | 8.1500 | 27 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 7.9450 | 7.9450 | 7.9450 | 7.9450 | 7.9450 | 249 |
| 18 Dec 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 283 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 8.7720 | 8.7720 | 8.7720 | 8.7720 | 8.7720 | 100 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 8.2480 | 8.2480 | 8.2480 | 8.2480 | 8.2480 | 400 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 8.2788 | 8.2788 | 8.2788 | 8.2788 | 8.2788 | 431 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 8.2838 | 8.2838 | 8.2838 | 8.2838 | 8.2838 | 200 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 8.7855 | 8.7855 | 8.7855 | 8.7855 | 8.7855 | 5 |
| 30 Nov 2023 | 9.1678 | 9.1678 | 9.1678 | 9.1678 | 9.1678 | 9 |
| 29 Nov 2023 | 9.6050 | 9.6050 | 9.6050 | 9.6050 | 9.6050 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.