UK markets closed

Fortinet, Inc. (0IR9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.86+0.86 (+1.34%)
At close: 07:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202464.4065.1064.1064.1764.172,784
25 Apr 202464.7364.7362.9264.0064.007,260
24 Apr 202464.8065.7164.6365.1765.17529,027
23 Apr 202464.2165.0963.6964.4864.4869,809
22 Apr 202464.0964.1162.6063.7763.773,725
19 Apr 202463.5064.3963.2963.4963.496,610
18 Apr 202464.8065.0063.5364.5264.523,043
17 Apr 202464.9865.5064.5064.8464.847,872
16 Apr 202464.6265.5464.3064.9064.905,741
15 Apr 202466.9767.0464.8064.8064.8010,603
12 Apr 202467.3767.7666.0966.3866.385,301
11 Apr 202468.6168.8567.4768.4668.4611,757
10 Apr 202468.3668.3667.0868.2368.234,396
09 Apr 202469.1469.1468.0468.5168.51371,908
08 Apr 202470.2570.2568.2468.5368.5314,672
05 Apr 202469.7571.7269.3471.3571.356,000
04 Apr 202472.1073.4571.5171.9571.959,490
03 Apr 202469.0271.9669.0271.4571.4514,909
02 Apr 202467.0068.0866.6667.9967.9917,967
28 Mar 202467.2168.5667.1768.5268.527,711
27 Mar 202467.4468.2966.1866.8366.836,448
26 Mar 202467.9667.9666.9867.5967.5910,914
25 Mar 202467.8568.4167.7067.8067.807,441
22 Mar 202468.8868.8867.5468.1268.127,548
21 Mar 202468.8168.8167.7368.4368.4310,736
20 Mar 202467.7967.9767.0367.4567.4510,461
19 Mar 202467.5467.8166.4867.5367.534,661
18 Mar 202467.0168.1766.9168.1268.129,289
15 Mar 202467.7267.9666.7867.1167.115,772
14 Mar 202469.2069.6067.8267.8567.859,809
13 Mar 202471.5971.5970.4670.5670.566,613
12 Mar 202471.9871.9870.8770.8770.873,194
11 Mar 202470.8071.7769.9571.6171.6116,334
08 Mar 202473.3573.4972.2072.7372.734,497
07 Mar 202472.0473.3271.2173.1473.144,782
06 Mar 202470.5471.6869.0471.1371.13180,730
05 Mar 202470.7671.3967.3068.6768.67208,605
04 Mar 202470.6871.6770.6771.3971.3914,588
01 Mar 202469.2470.4668.5770.2970.2941,825
29 Feb 202470.0870.1168.2068.7468.7414,317
28 Feb 202469.9770.0268.8269.0469.049,598
27 Feb 202469.3270.2968.9069.8069.809,557
26 Feb 202468.0369.4567.7868.9168.919,909
23 Feb 202467.6467.8867.1967.6867.688,044
22 Feb 202467.0067.0065.8266.5766.577,462
21 Feb 202464.8565.5261.0065.1465.1429,083
20 Feb 202468.0068.3766.8067.6167.6111,495
19 Feb 2024------
16 Feb 202470.2670.2667.8969.0869.0812,919
15 Feb 202471.3471.5170.0870.2670.267,171
14 Feb 202470.2170.7269.9570.5470.545,246
13 Feb 202468.7869.5468.2668.7868.789,979
12 Feb 202470.6971.0470.1470.5870.589,092
09 Feb 202467.4870.6667.1070.5870.5810,084
08 Feb 202469.7970.6768.0668.2068.2097,514
07 Feb 202473.6773.8768.0068.0168.0137,851
06 Feb 202466.0966.9365.9866.3766.37727,605
05 Feb 202466.1966.4464.9065.4465.445,956
02 Feb 202466.3066.8165.9066.7066.705,755
01 Feb 202464.8865.9664.6365.8865.8826,997
31 Jan 202465.5065.5063.6064.6264.628,227
30 Jan 202466.5066.8565.8066.6266.6211,750
29 Jan 202466.0066.6365.6865.9665.963,048
26 Jan 202465.4466.7765.4466.1766.179,845
25 Jan 202467.3867.3865.5065.5065.5010,142
24 Jan 202465.2066.7164.9366.2866.2810,524
23 Jan 202464.2564.7660.9064.4264.4210,686
22 Jan 202461.9362.6561.4262.6262.627,950
19 Jan 202461.6162.0860.1060.9060.9012,408
18 Jan 202461.0661.2560.3261.0061.009,527
17 Jan 202461.3361.6159.7560.5260.5211,518
16 Jan 202462.4462.4460.9161.5061.50209,634
15 Jan 2024------
12 Jan 202462.6763.0061.8462.7662.763,723
11 Jan 202461.6162.0560.9862.0562.056,616
10 Jan 202459.4061.3259.1361.2361.2322,818
09 Jan 202461.1461.1560.2860.5660.56370,362
08 Jan 202458.4561.1358.4560.8560.856,850
05 Jan 202458.3758.8958.1158.5258.522,578
04 Jan 202457.9458.4457.9258.1558.152,801
03 Jan 202457.0658.0456.9657.7757.778,386
02 Jan 202458.0958.7657.5557.6757.67152,413
29 Dec 202359.2159.3958.2758.5458.543,004
28 Dec 202359.4659.5559.0859.4759.47109,924
27 Dec 202359.7659.7759.2959.4159.4111,422
22 Dec 202358.8559.5458.5858.9958.994,771
21 Dec 202357.7758.5257.6658.3458.343,434
20 Dec 202357.6458.6356.9658.5058.5011,273
19 Dec 202356.0157.5355.8257.4457.449,208
18 Dec 202357.7157.7756.0856.3256.3212,044
15 Dec 202357.1557.9256.4157.6157.618,308
14 Dec 202355.3557.4255.3557.0257.02102,097
13 Dec 202355.2255.4654.6755.3455.3414,329
12 Dec 202353.9555.6253.4154.9654.9612,298
11 Dec 202352.3953.7252.3953.5953.597,659
08 Dec 202350.9952.1350.9752.0752.079,335
07 Dec 202351.9151.9150.6651.0451.0417,165
06 Dec 202352.8352.9352.0352.1752.175,312
05 Dec 202352.2552.9451.8452.3752.3747,700
04 Dec 202352.1652.6551.8852.1852.187,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...