UK markets closed

Covivio Hotels (0IS8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.00+0.00 (+0.01%)
At close: 05:46PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202415.0015.0515.0015.0015.00462
19 Apr 202415.0015.0014.7515.0015.009
18 Apr 202415.0015.0014.9014.9014.907
17 Apr 202414.9515.0014.8514.8514.8519
17 Apr 20241.3 Dividend
16 Apr 202416.1016.1016.0016.0014.7016
15 Apr 202416.0016.0016.0016.0014.70-
12 Apr 202416.1016.1016.1016.1014.79-
11 Apr 202416.1016.1016.1016.1014.7916
10 Apr 202416.2016.2516.1116.1114.80265
09 Apr 202416.1516.2016.1516.2014.886
08 Apr 202416.0016.1016.0016.1014.7912
05 Apr 202416.1016.1015.9015.9014.6139
04 Apr 202416.0516.0516.0016.0014.7034
03 Apr 202416.2016.2016.2016.2014.88-
02 Apr 202416.2516.3516.2516.3515.02-
28 Mar 202416.1016.1016.0016.0014.701
27 Mar 202416.2016.2016.0016.0014.7039
26 Mar 202416.3016.3016.1516.1514.845
25 Mar 202416.0516.3016.0516.3014.986
22 Mar 202416.0516.0516.0016.0514.751
21 Mar 202415.9016.0015.9016.0014.701
20 Mar 202415.9015.9015.7015.7014.421
19 Mar 202415.9015.9015.9015.9014.612
18 Mar 202415.9015.9015.9015.9014.614
15 Mar 202415.8515.8515.8515.8514.56-
14 Mar 202415.9015.9015.8015.8014.524
13 Mar 202415.7015.7515.7015.7514.4741
12 Mar 202415.9015.9015.9015.9014.61219
11 Mar 202415.9016.1015.7515.7514.47124
08 Mar 202415.9015.9015.9015.9014.61178
07 Mar 202415.8015.8015.7015.7014.4285
06 Mar 202415.8015.8015.7615.7614.4863
05 Mar 202415.8015.8015.6515.6514.3881
04 Mar 202416.0016.0015.7015.7014.42105
01 Mar 202416.0016.0015.8015.8014.52194
29 Feb 202415.9015.9515.8515.9514.65105
28 Feb 202415.9515.9515.7515.7514.4785
27 Feb 202416.0016.0016.0016.0014.702
26 Feb 202415.8515.9015.8015.8014.522
23 Feb 202415.9015.9015.8015.8014.521
22 Feb 202416.4016.4015.7515.7514.472
21 Feb 202416.4516.4516.3016.3014.9878
20 Feb 202416.4516.4516.3016.3014.984
19 Feb 202416.5016.5016.3016.4515.1132
16 Feb 202416.5016.5016.4016.4015.0780
15 Feb 202416.4516.4516.4516.4515.11-
14 Feb 202416.5016.5016.4016.4015.0734
13 Feb 202416.4516.5016.4316.4315.1049
12 Feb 202416.4516.4516.4016.4015.0779
09 Feb 202416.3516.4016.3516.4015.0710
08 Feb 202416.4016.4016.3516.3515.0276
07 Feb 202416.4016.4016.4016.4015.0774
06 Feb 202416.4016.4016.4016.4015.07-
05 Feb 202416.4016.4016.3516.3515.024
02 Feb 202416.4016.4016.4016.4015.072
01 Feb 202416.3516.3516.2516.2514.935
31 Jan 202416.3516.3516.3516.3515.02-
30 Jan 202416.4016.4016.4016.4015.07-
29 Jan 202416.4016.4516.4016.4015.072
26 Jan 202416.3516.3516.3516.3515.02-
25 Jan 202416.3516.3516.3516.3515.026
24 Jan 202416.3516.3516.3516.3515.027
23 Jan 2024------
22 Jan 202416.3016.3516.2516.3515.0214
19 Jan 202416.3516.3516.3516.3515.02-
18 Jan 202416.4016.4016.3516.3515.022
17 Jan 202416.4016.4016.4016.4015.07-
16 Jan 202416.4516.4516.4516.4515.115
15 Jan 202416.5016.5016.4016.4015.073
12 Jan 202416.5016.5016.5016.5015.165
11 Jan 202416.5016.5016.5016.5015.161
10 Jan 202416.4016.4516.4016.4515.111
09 Jan 202416.3016.4016.3016.4015.075
08 Jan 202416.3016.3016.3016.3014.98-
05 Jan 202416.4016.4016.2616.2614.94110
04 Jan 202416.4516.4516.4516.4515.11-
03 Jan 202416.4516.4516.4516.4515.113
02 Jan 202416.4016.5016.4016.5015.1620
29 Dec 202316.4016.4016.4016.4015.07-
28 Dec 202316.4016.4016.4016.4015.07-
27 Dec 202316.3016.3016.3016.3014.982
22 Dec 202316.4016.4016.3516.3515.0225
21 Dec 202316.3516.3516.3516.3515.02-
20 Dec 202316.4516.4516.3516.3515.021
19 Dec 202316.4516.4516.4516.4515.11202
18 Dec 202316.3516.4516.3516.4515.11-
15 Dec 202316.4516.4516.2016.2014.8830
14 Dec 202316.3016.5016.3016.3014.98106
13 Dec 202316.3516.3516.3516.3515.02-
12 Dec 202316.4516.4516.4516.4515.11-
11 Dec 202316.4516.4516.4516.4515.111
08 Dec 202316.4016.4016.4016.4015.07-
07 Dec 202316.3516.3516.3516.3515.02-
06 Dec 202316.3516.3516.3016.3014.9856
05 Dec 202316.4516.4516.3016.3014.9821
04 Dec 202316.5016.5016.5016.5015.16-
01 Dec 202316.4016.4016.4016.4015.07-
30 Nov 202316.5016.5016.3016.3014.9816
29 Nov 202316.5016.5016.5016.5015.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...