UK markets close in 6 hours 25 minutes

Guidewire Software, Inc. (0J1G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.52-0.59 (-0.54%)
As of 05:25PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.00108.52108.52-
16 Apr 2024109.21109.67108.37109.11109.1133
15 Apr 2024111.58111.92109.61109.61109.6136
12 Apr 2024112.19112.19110.98110.98110.98595
11 Apr 2024112.69113.18111.75112.78112.78130
10 Apr 2024113.09113.24112.00113.24113.2465
09 Apr 2024115.93117.51115.06116.43116.43324
08 Apr 2024115.91116.18114.74115.77115.77277
05 Apr 2024115.99116.23114.30115.69115.692
04 Apr 2024115.97116.86114.72116.58116.5822
03 Apr 2024115.35115.61115.35115.61115.6113
02 Apr 2024115.16115.16115.16115.16115.161
28 Mar 2024115.29116.24113.90116.12116.122,116
27 Mar 2024116.89117.07115.13115.13115.1380
26 Mar 2024113.96115.49113.96115.18115.18216
25 Mar 2024113.49114.11112.73113.87113.87685
22 Mar 2024113.60113.81112.91113.62113.6238
21 Mar 2024114.04115.12113.53114.19114.19131
20 Mar 2024112.24113.93112.24113.93113.93126
19 Mar 2024112.59113.02111.03112.18112.18102
18 Mar 2024113.94113.94113.29113.76113.765
15 Mar 2024111.73113.87111.73112.26112.2615
14 Mar 2024115.63115.68113.82114.33114.331
13 Mar 2024115.16116.16114.30116.16116.1627
12 Mar 2024115.63115.63115.04115.39115.39139
11 Mar 2024116.95117.64115.49116.67116.6722
08 Mar 2024119.00122.76117.54121.23121.23134
07 Mar 2024116.38117.07115.04117.07117.07163
06 Mar 2024116.44116.52115.13115.32115.32107
05 Mar 2024118.84118.84114.03114.03114.0393
04 Mar 2024116.73118.25116.54118.22118.2260
01 Mar 2024118.66119.02117.70118.73118.734
29 Feb 2024121.90121.90120.46120.86120.8611
28 Feb 2024120.29120.65119.29120.65120.652
27 Feb 2024121.17122.00120.63120.63120.6340
26 Feb 2024120.35121.10120.02121.09121.0912
23 Feb 2024119.28119.28119.13119.16119.1632
22 Feb 2024------
21 Feb 2024115.63116.45115.01115.17115.17356
20 Feb 2024118.00119.40117.01117.14117.1481
19 Feb 2024------
16 Feb 2024121.22121.22119.04120.08120.08382
15 Feb 2024119.21120.03118.71120.03120.03281
14 Feb 2024117.54118.13117.54117.54117.544
13 Feb 2024113.78116.58113.78115.76115.76582
12 Feb 2024117.56118.15116.84118.05118.058,207
09 Feb 2024115.53118.56115.53118.56118.56463
08 Feb 2024115.95116.63115.63116.24116.24333
07 Feb 2024113.72115.32113.72115.16115.1664
06 Feb 2024112.24113.50112.24113.50113.5081
05 Feb 2024112.34113.21111.25111.98111.98533
02 Feb 2024113.53114.34112.51114.34114.344
01 Feb 2024112.89113.18112.89113.18113.18-
31 Jan 2024113.65114.73112.52113.22113.224
30 Jan 2024115.01115.01113.12114.39114.394
29 Jan 2024112.28113.14111.07113.14113.1474
26 Jan 2024112.56112.66111.73111.81111.81262
25 Jan 2024113.10113.43112.02112.97112.9741
24 Jan 2024113.97115.37113.23113.27113.27139
23 Jan 2024115.46115.46113.61113.61113.612
22 Jan 2024116.28117.13115.43116.09116.09302
19 Jan 2024112.92114.00112.37114.00114.00896
18 Jan 2024112.66112.66111.49111.49111.4920
17 Jan 2024111.39111.39109.47109.78109.7871
16 Jan 2024112.63112.63110.83110.83110.8317
15 Jan 2024------
12 Jan 2024111.24112.13109.86112.13112.1348
11 Jan 2024110.99110.99109.81110.09110.09171
10 Jan 2024107.91109.02107.09109.02109.02102
09 Jan 2024106.70106.80106.70106.80106.8031
08 Jan 2024------
05 Jan 2024104.50104.68104.50104.53104.53248
04 Jan 2024104.91104.91104.78104.78104.78351
03 Jan 2024104.88105.93104.56104.92104.9213
02 Jan 2024107.34107.87105.20106.03106.03433
29 Dec 2023111.21111.21108.52109.13109.1311
28 Dec 2023110.74110.74109.57110.24110.2422
27 Dec 2023------
22 Dec 2023107.55108.51107.28108.42108.421
21 Dec 2023105.67106.54104.53105.83105.83914
20 Dec 2023104.97105.93104.32105.75105.751,950
19 Dec 2023103.61104.22103.28103.53103.53138
18 Dec 2023101.00102.53100.49102.53102.53163
15 Dec 202397.0098.3896.6498.3898.384
14 Dec 202399.1799.5696.6496.9096.90387
13 Dec 202396.6397.4096.4997.3897.3810
12 Dec 202395.1197.4295.1197.1597.154,857
11 Dec 202396.5197.8995.7696.7896.78288
08 Dec 202396.89101.0596.8998.7998.79910
07 Dec 202398.5298.6097.6498.6098.6081
06 Dec 2023102.35102.3598.6498.6498.6475
05 Dec 202399.50101.5199.06101.51101.511,372
04 Dec 2023101.41101.4199.54100.60100.60764
01 Dec 202399.75101.6299.75101.35101.356
30 Nov 202399.45100.5899.4599.5999.59154
29 Nov 202399.65100.4799.4499.7599.7515
28 Nov 202395.8597.7595.8597.6197.616
27 Nov 202397.3198.1397.0798.0298.02712
24 Nov 202396.6297.4496.6296.6296.62145
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...