UK markets closed

Fluidra, S.A. (0ILI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.07+0.29 (+1.47%)
At close: 06:45PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202422.0121.8421.4421.5221.524,041
20 Jun 202421.8822.0621.8022.0622.061,300
19 Jun 202421.9021.8421.6821.6921.69255,906
18 Jun 202422.0122.0021.7221.7421.745,000
17 Jun 202421.6221.9221.5821.5821.58994
14 Jun 202421.5321.8621.2821.5021.5011,959
13 Jun 202422.6422.3821.7221.7221.729,669
12 Jun 202422.4822.5222.1422.5222.52199
11 Jun 202422.0122.3822.0822.1822.1816,635
10 Jun 202422.2922.2921.9222.2922.291,924
07 Jun 202422.4222.4822.2822.3322.335,913
06 Jun 202422.5422.6022.3222.4222.42909
05 Jun 202422.4022.4822.3022.4022.403,254
04 Jun 202422.6822.6422.3222.4222.425,413
03 Jun 202422.6022.6222.3222.3222.32380
31 May 202422.6022.5422.2822.3422.34107,568
30 May 202422.5423.0022.7022.9022.9094,051
29 May 202422.8123.3223.0023.2023.20130,723
28 May 202423.7923.8423.6423.7023.7029
24 May 202423.9523.6423.2623.4823.48795
23 May 202423.8124.1423.8223.8223.824,318
22 May 202424.4724.2824.0024.0024.001,677
21 May 202424.1624.4224.0424.3024.3049,099
20 May 202423.7924.1623.8224.1624.1681,752
17 May 202424.1223.9423.5423.8123.819,869
16 May 202423.7524.1423.8623.8823.888,168
15 May 202423.1123.8223.0423.8223.8293,347
14 May 202423.2423.3622.8223.3223.321,692
13 May 202423.0723.2022.6022.6022.606,532
10 May 202422.1323.6422.7823.2823.2812,374
09 May 202420.8821.6820.9821.1221.125,414
08 May 202422.1121.7820.5620.8820.88273,103
07 May 202420.9821.7820.8021.7421.7415,478
03 May 202419.8920.6419.9820.6120.619,672
02 May 202419.5919.9919.7919.9919.9995,268
01 May 2024------
30 Apr 202420.2420.1219.8619.9019.903,274
29 Apr 202419.8120.1619.8920.1620.1668,014
26 Apr 202419.7220.1019.7619.9319.93184,785
25 Apr 202420.3320.3219.5320.2620.2675,347
24 Apr 202420.1420.5620.1020.2520.2545,874
23 Apr 202419.5819.9819.3019.9519.95101,577
22 Apr 202418.7219.4719.0619.3519.35266,143
19 Apr 202419.1819.0018.9319.0019.0016,651
18 Apr 202419.0919.3718.8419.2019.2035,530
17 Apr 202419.3019.4019.1519.2019.2010,562
16 Apr 202419.5419.4419.0819.2219.2225,245
15 Apr 202419.3019.8019.6119.6319.6325,598
12 Apr 202419.6920.0319.6119.9119.9150,825
11 Apr 202420.0020.0419.8519.9219.9262,703
10 Apr 202420.3220.5619.9320.4720.4754,037
09 Apr 202420.7720.6420.4220.5820.5843,505
08 Apr 202421.0020.9120.7820.8020.8038,459
05 Apr 202420.8020.9820.7620.8420.8414,683
04 Apr 202421.1421.2221.1021.1621.1623,683
03 Apr 202421.0821.1820.8821.0021.0041,833
02 Apr 202422.0321.7221.2421.3021.3036,142
28 Mar 202421.6222.0021.8221.9121.9125,115
27 Mar 202421.9821.9821.6621.8921.89222,706
26 Mar 202421.6221.9521.7221.8821.8834,086
25 Mar 202421.4921.8421.7021.7821.78109,527
22 Mar 202422.0122.0721.7421.8421.84167,122
21 Mar 202421.7622.2821.8422.0522.05448,508
20 Mar 202422.0121.9221.7221.8321.8370,527
19 Mar 202421.6221.7921.5021.7621.7626,427
18 Mar 202421.6222.5021.5821.5821.587,628
15 Mar 202422.0122.3022.0422.1722.1756,788
14 Mar 202422.5422.4422.1822.2522.2513,348
13 Mar 202422.1122.6222.2822.3922.397,614
12 Mar 202422.0522.5222.2222.4222.424,669
11 Mar 202422.4422.4122.0222.4122.41168,338
08 Mar 202422.6022.5822.2222.3922.396,001
07 Mar 202422.1922.3421.8422.1722.17152,193
06 Mar 202421.5122.1821.4422.0122.0132,377
05 Mar 202421.1021.5420.8821.4921.49192,335
04 Mar 202421.1021.6021.0821.4021.4050,589
01 Mar 202421.3121.7621.2821.6221.621,264,231
29 Feb 202420.9421.7020.7621.5621.56152,815
28 Feb 202419.6119.8519.3619.4419.4498,959
27 Feb 202419.8519.7919.4019.7219.72724,495
26 Feb 202420.3320.1419.7919.8119.8141,283
23 Feb 202420.5520.9019.9719.9719.9775,860
22 Feb 202421.4521.4220.8420.9220.9232,615
21 Feb 202421.3921.3821.0421.1421.1425,865
20 Feb 202421.3121.4021.0421.1221.1232,795
19 Feb 202421.2921.2820.9221.1821.1827,465
16 Feb 202420.8021.4420.9821.3221.3224,698
15 Feb 202421.0021.2220.7420.7820.7829,819
14 Feb 202420.4821.0620.7021.0021.0042,915
13 Feb 202421.2321.1620.6920.7620.7681,030
12 Feb 202421.1021.2420.9621.0621.06216,167
09 Feb 202420.5921.1020.7020.9420.9445,334
08 Feb 202420.9020.7820.4220.6220.62128,768
07 Feb 202420.5021.0020.5420.5820.581,619,048
06 Feb 202420.4520.9620.3420.7820.78170,595
05 Feb 202420.0420.4420.1520.3620.36392,442
02 Feb 202419.9920.5020.1420.2520.25218,910
01 Feb 202420.1020.1819.8119.9619.9661,228
31 Jan 202419.8920.1819.8920.1220.1234,589
30 Jan 202419.2620.0819.4919.5019.5047,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...