UK markets open in 3 hours 9 minutes

HP Inc. (0J2E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.15-0.17 (-0.60%)
At close: 07:11PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.0828.4128.0428.2228.223,422
29 Apr 202428.1228.4428.0028.3228.32266,532
26 Apr 202428.1028.3728.0328.1028.103,958
25 Apr 202428.1728.2927.7928.1028.104,454
24 Apr 202427.8128.5927.4328.0828.089,385
23 Apr 202427.6927.8427.6127.7927.79920
22 Apr 202427.9028.0727.5027.9227.922,956
19 Apr 202427.6227.9327.4427.7727.774,777
18 Apr 202427.6927.9927.5727.5727.57163,663
17 Apr 202427.8928.1927.6827.8027.8010,978
16 Apr 202427.9828.0927.5727.8127.814,578
15 Apr 202428.6928.8928.0928.0928.095,008
12 Apr 202428.9129.0928.3828.4628.465,457
11 Apr 202429.1429.1728.7129.1729.177,770
10 Apr 202429.5729.8529.0029.1329.136,276
09 Apr 202429.4429.8829.3829.7529.753,478
08 Apr 202429.2829.4229.1129.2529.256,587
05 Apr 202429.5329.5829.0429.1529.157,066
04 Apr 202430.0530.3830.0530.2030.208,299
03 Apr 202429.4430.0029.4229.9729.978,951
02 Apr 202429.4830.2829.4829.6129.617,626
28 Mar 202430.2030.3630.0730.2730.273,916
27 Mar 202429.9730.1929.7429.9429.945,618
26 Mar 202430.0330.1429.9930.0430.044,556
25 Mar 202429.8930.0529.8829.8829.883,250
22 Mar 202430.2230.2229.9629.9829.9811,823
21 Mar 202429.8530.3829.7430.0730.075,198
20 Mar 202429.7029.7429.3629.5529.554,586
19 Mar 202429.8129.8129.5029.7129.71631,317
18 Mar 202430.4530.4529.6030.0830.0817,941
15 Mar 202430.5730.9630.5630.6230.622,498
14 Mar 202430.7830.9130.3630.5830.586,177
13 Mar 202430.3630.9430.3230.6530.657,480
12 Mar 202430.6830.7730.1830.3830.383,790
12 Mar 20240.2756 Dividend
11 Mar 202430.6130.8130.3930.7830.503,476
08 Mar 202430.7631.0230.5630.6930.425,736
07 Mar 202430.3330.9130.1630.5330.269,470
06 Mar 202429.0030.5029.0030.2029.937,457
05 Mar 202428.9829.4328.8829.1228.867,398
04 Mar 202429.2529.5828.9929.1928.934,817
01 Mar 202428.9629.6228.9029.4929.2312,083
29 Feb 202427.6528.9827.6528.3328.0816,094
28 Feb 202428.7629.0828.6728.8028.5410,928
27 Feb 202428.9628.9628.7428.7628.505,963
26 Feb 202429.4429.4928.8528.9528.694,788
23 Feb 202429.1729.2928.9929.2929.031,574
22 Feb 202428.6028.9628.4928.9628.703,375
21 Feb 202428.5428.6628.3428.4328.173,769
20 Feb 202428.4128.7428.3628.5828.334,297
19 Feb 2024------
16 Feb 202429.0329.0428.6628.8228.564,991
15 Feb 202428.7829.0828.5828.8928.634,438
14 Feb 202428.5129.0628.3428.3728.122,307
13 Feb 202428.3128.3327.9028.0927.8410,047
12 Feb 202428.5628.7928.4028.7228.464,584
09 Feb 202428.2728.5128.2628.4328.182,019
08 Feb 202428.0428.2827.9628.2528.006,696
07 Feb 202428.2528.2627.9427.9927.732,988
06 Feb 202428.3928.5128.1528.2628.01308,702
05 Feb 202428.6028.6028.1828.3128.058,315
02 Feb 202429.8929.8928.4528.6728.411,307
01 Feb 202428.6728.7328.3828.6228.362,797
31 Jan 202428.8929.1528.7028.9028.648,976
30 Jan 202429.1529.3529.1029.1528.891,764
29 Jan 202429.9130.0129.2829.2829.023,582
26 Jan 202429.6930.1529.6429.8029.533,513
25 Jan 202429.6730.0029.5129.7529.485,578
24 Jan 202429.7729.9229.6129.6529.385,853
23 Jan 202429.2129.6029.1429.5929.324,524
22 Jan 202429.2929.5229.2029.2228.962,525
19 Jan 202428.7429.2728.4129.2729.013,242
18 Jan 202428.9128.9128.4628.5028.249,837
17 Jan 202429.0029.0028.4928.6028.341,893
16 Jan 202429.4329.5229.0529.0528.7916,534
15 Jan 2024------
12 Jan 202430.0730.1629.7529.8529.588,977
11 Jan 202430.4830.6029.8530.0029.732,371
10 Jan 202430.1630.3030.1030.2529.987,140
09 Jan 202430.6930.9230.2730.3530.081,879
08 Jan 202430.1531.0930.1530.8730.594,651
05 Jan 202429.6030.2229.6029.9829.711,355
04 Jan 202429.8330.1229.7029.7129.442,971
03 Jan 202429.6630.0829.4929.9929.729,819
02 Jan 202429.7230.0129.6629.9829.712,557
29 Dec 202330.2230.3130.0430.0729.802,460
28 Dec 202330.1830.2329.9530.1029.835,034
27 Dec 202330.4130.4730.2830.3030.031,074
22 Dec 202330.2230.4830.1930.2129.942,504
21 Dec 202330.0830.2129.9330.0729.801,826
20 Dec 202330.1430.3630.0430.2329.962,715
19 Dec 202330.4630.6330.2230.3830.114,195
18 Dec 202330.6330.6630.3930.4030.136,989
15 Dec 202330.8130.9030.3730.5830.312,493
14 Dec 202330.5331.1630.5230.9830.706,713
13 Dec 202330.2330.2329.8729.8729.606,738
12 Dec 202330.1930.4730.1930.3230.059,832
12 Dec 20230.2756 Dividend
11 Dec 202329.5230.5629.5230.4429.8931,274
08 Dec 202329.4029.5929.3429.5429.017,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...