Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

HP Inc. (0J2E.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

29.10

+0.56

(+1.96%)

As of 07:08PM GMT. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.00	0.00	0.00	29.10	29.10	-
28 Nov 2023	28.44	28.61	28.34	28.54	28.54	2,306
27 Nov 2023	28.39	28.61	28.26	28.61	28.61	2,885
24 Nov 2023	28.55	28.81	28.53	28.66	28.66	3,524
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	28.46	29.27	27.90	28.63	28.63	29,793
21 Nov 2023	28.06	28.11	27.66	27.81	27.81	17,001
20 Nov 2023	28.02	28.25	27.85	28.09	28.09	6,882
17 Nov 2023	28.35	28.38	28.11	28.24	28.24	2,986
16 Nov 2023	28.51	28.59	27.94	28.19	28.19	9,343
15 Nov 2023	28.15	28.83	28.15	28.59	28.59	3,073
14 Nov 2023	28.25	28.52	28.19	28.29	28.29	12,175
13 Nov 2023	27.96	27.97	27.62	27.82	27.82	18,008
10 Nov 2023	27.00	27.59	27.00	27.59	27.59	5,071
09 Nov 2023	27.36	27.36	27.09	27.09	27.09	1,115
08 Nov 2023	27.37	27.44	27.15	27.22	27.22	937
07 Nov 2023	27.43	27.67	27.27	27.36	27.36	1,320
06 Nov 2023	27.42	27.57	27.26	27.28	27.28	134,253
03 Nov 2023	26.99	27.52	26.97	27.50	27.50	10,368
02 Nov 2023	26.84	26.97	26.68	26.88	26.88	3,038
01 Nov 2023	26.41	26.55	26.24	26.54	26.54	2,766
31 Oct 2023	26.02	26.37	25.98	26.37	26.37	1,307
30 Oct 2023	26.00	26.29	25.91	26.28	26.28	1,367
27 Oct 2023	26.26	26.28	25.79	25.86	25.86	14,129
26 Oct 2023	26.00	26.20	25.87	26.14	26.14	1,963
25 Oct 2023	26.16	26.25	25.95	26.00	26.00	274,107
24 Oct 2023	26.10	26.17	25.93	26.02	26.02	3,503
23 Oct 2023	25.94	26.19	25.73	26.04	26.04	3,178
20 Oct 2023	26.45	26.49	26.12	26.19	26.19	5,068
19 Oct 2023	27.00	27.07	26.53	26.67	26.67	10,722
18 Oct 2023	26.88	27.24	26.84	27.15	27.15	8,625
17 Oct 2023	26.71	27.24	26.67	27.04	27.04	1,971
16 Oct 2023	26.70	27.00	26.68	26.82	26.82	960
13 Oct 2023	26.75	26.80	26.40	26.48	26.48	3,493
12 Oct 2023	26.75	26.87	26.60	26.60	26.60	4,208
11 Oct 2023	26.65	27.05	26.48	26.58	26.58	6,567
10 Oct 2023	26.33	26.60	26.23	26.31	26.31	8,588
09 Oct 2023	25.85	26.23	25.60	26.20	26.20	12,871
06 Oct 2023	26.06	26.13	25.77	25.95	25.95	6,319
05 Oct 2023	25.86	26.25	25.86	26.25	26.25	5,362
04 Oct 2023	26.11	26.19	25.84	25.93	25.93	2,158
03 Oct 2023	26.27	26.60	26.06	26.17	26.17	32,782
02 Oct 2023	25.69	25.99	25.59	25.69	25.69	2,109
29 Sept 2023	25.77	26.08	25.74	25.82	25.82	6,544
28 Sept 2023	25.34	25.81	25.26	25.60	25.60	8,646
27 Sept 2023	25.85	25.93	25.59	25.67	25.67	14,123
26 Sept 2023	26.56	26.56	25.81	25.86	25.86	6,780
25 Sept 2023	26.05	26.88	26.05	26.46	26.46	8,831
22 Sept 2023	28.80	28.80	26.76	26.80	26.80	8,030
21 Sept 2023	27.00	27.15	26.91	27.02	27.02	6,757
20 Sept 2023	27.69	27.69	27.37	27.37	27.37	9,067
19 Sept 2023	27.45	27.57	27.37	27.51	27.51	1,939
18 Sept 2023	27.35	27.42	27.15	27.28	27.28	29,635
15 Sept 2023	27.73	27.79	27.30	27.30	27.30	7,903
14 Sept 2023	26.81	27.86	26.81	27.59	27.59	37,893
13 Sept 2023	28.92	29.05	28.47	28.48	28.48	5,427
12 Sept 2023	29.14	29.44	29.06	29.06	29.06	4,174
12 Sept 2023	0.2625 Dividend
11 Sept 2023	29.70	29.88	29.60	29.67	29.41	1,657
08 Sept 2023	29.40	29.75	29.40	29.49	29.23	8,244
07 Sept 2023	29.79	29.95	29.35	29.44	29.18	12,778
06 Sept 2023	29.92	30.21	29.84	30.21	29.94	7,558
05 Sept 2023	30.21	30.34	29.95	30.03	29.77	6,274
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	30.02	30.40	29.89	30.26	29.99	23,025
31 Aug 2023	29.27	29.70	29.25	29.61	29.35	29,142
30 Aug 2023	29.21	29.25	27.89	29.12	28.86	164,550
29 Aug 2023	31.40	31.85	31.35	31.63	31.35	12,648
25 Aug 2023	30.96	30.98	30.39	30.79	30.52	9,155
24 Aug 2023	31.25	31.35	30.95	30.95	30.68	7,000
23 Aug 2023	31.04	31.22	30.92	31.21	30.94	3,907
22 Aug 2023	31.40	31.40	30.78	30.78	30.51	3,482
21 Aug 2023	31.26	31.27	31.05	31.25	30.97	1,144
18 Aug 2023	30.75	31.08	30.67	31.07	30.80	2,209
17 Aug 2023	31.38	31.44	31.15	31.29	31.01	25,313
16 Aug 2023	31.72	31.80	31.41	31.43	31.15	5,777
15 Aug 2023	31.83	32.08	31.76	31.92	31.64	3,609
14 Aug 2023	32.74	32.74	31.97	32.15	31.86	7,352
11 Aug 2023	32.86	33.10	32.86	33.02	32.73	3,013
10 Aug 2023	33.06	33.19	32.71	32.71	32.42	2,479
09 Aug 2023	33.01	33.02	32.85	32.91	32.62	124
08 Aug 2023	32.60	32.93	32.54	32.88	32.59	6,132
07 Aug 2023	32.65	32.92	32.65	32.82	32.53	89,995
04 Aug 2023	32.68	32.75	32.55	32.75	32.46	2,754
03 Aug 2023	32.25	32.79	32.17	32.60	32.32	1,675
02 Aug 2023	32.51	32.84	32.47	32.69	32.40	2,616
01 Aug 2023	32.57	32.95	32.57	32.95	32.66	10,132
31 Jul 2023	32.74	32.93	32.70	32.77	32.48	2,604
28 Jul 2023	33.21	33.24	32.64	32.74	32.45	6,998
27 Jul 2023	33.42	33.45	33.11	33.11	32.82	3,576
26 Jul 2023	32.90	33.09	32.88	32.99	32.69	1,649
25 Jul 2023	32.92	33.03	32.88	33.03	32.73	987
24 Jul 2023	32.37	32.66	32.28	32.42	32.13	1,402
21 Jul 2023	32.66	32.66	32.39	32.39	32.10	3,511
20 Jul 2023	32.76	32.76	32.43	32.43	32.14	2,689
19 Jul 2023	33.08	33.21	32.95	33.07	32.78	3,636
18 Jul 2023	32.80	32.85	32.47	32.66	32.37	1,691
17 Jul 2023	32.67	32.73	32.53	32.72	32.43	6,781
14 Jul 2023	33.40	33.40	32.73	32.88	32.59	1,674
13 Jul 2023	33.18	33.45	33.18	33.44	33.15	1,251
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,453.36+29.90(+0.40%)

FTSE 25018,351.19-116.39(-0.63%)

AIM713.61-1.92(-0.27%)

GBP/EUR1.1582+0.0016(+0.14%)

GBP/USD1.2641-0.0052(-0.41%)

Bitcoin GBP29,796.50-269.10(-0.90%)

Trending Tickers

HP Inc. (0J2E.L)

FTSE 100
7,453.36
+29.90(+0.40%)

FTSE 250
18,351.19
-116.39(-0.63%)

AIM
713.61
-1.92(-0.27%)

GBP/EUR
1.1582
+0.0016(+0.14%)

GBP/USD
1.2641
-0.0052(-0.41%)

Bitcoin GBP
29,796.50
-269.10(-0.90%)