UK markets closed

Hasbro, Inc. (0J3K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.08-0.50 (-0.77%)
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202464.5464.7763.5863.9563.95463
25 Apr 202464.5565.2963.2164.5864.583,474
24 Apr 202461.0066.4861.0064.6064.606,478
23 Apr 202455.8758.1055.8757.8657.861,074
22 Apr 202455.5356.1355.2256.1056.10789
19 Apr 202454.9255.6354.6355.5455.541,965
18 Apr 202454.6355.4654.2754.3454.34588
17 Apr 202455.1155.5554.7155.1255.12830
16 Apr 202455.3055.7454.8455.7355.73544
15 Apr 202456.6556.9556.0056.0056.002,217
12 Apr 202456.2056.3055.5856.0956.092,181
11 Apr 202456.6056.9754.9855.8755.87878
10 Apr 202456.0657.2455.6856.7656.761,773
09 Apr 202457.6058.4857.5557.6957.6910,407
08 Apr 202457.0958.1457.0958.0858.0825,798
05 Apr 202455.9856.9755.6756.4456.44798
04 Apr 202456.3357.0056.0856.4056.403,416
03 Apr 202455.6955.8654.6555.0255.02352
02 Apr 202456.0056.0055.3255.4655.46385
28 Mar 202456.8157.0556.2356.4356.431,639
27 Mar 202455.0156.4754.7456.3556.35703
26 Mar 202456.1656.2154.0554.4954.491,165
25 Mar 202454.8455.7954.5755.5855.585,639
22 Mar 202456.2056.2054.7254.9854.981,826
21 Mar 202454.8655.8754.2955.7555.753,285
20 Mar 202454.2254.6853.9154.3154.311,269
19 Mar 202453.3054.3653.3054.1054.10923
18 Mar 202453.2553.4552.9753.2453.24287
15 Mar 202452.7753.6452.6553.6453.641,207
14 Mar 202453.0053.0952.4952.7152.712,148
13 Mar 202452.1953.5752.1953.1753.17654
12 Mar 202452.4752.5751.8752.5252.521,064
11 Mar 202451.3953.1251.2652.7952.791,071
08 Mar 202451.6552.4051.6552.0152.01825
07 Mar 202451.6352.1351.0551.5051.502,568
06 Mar 202451.0751.5850.5350.7750.771,300
05 Mar 202449.9450.7749.9050.7250.72299
04 Mar 202450.5750.9650.0650.5150.51425
01 Mar 202450.1650.7249.2550.5350.531,359
29 Feb 202450.9751.4350.5150.6750.67649
28 Feb 202449.7551.0049.6250.4550.452,241
27 Feb 202448.8150.5248.7050.3450.341,381
26 Feb 202449.4249.4548.7848.8248.822,031
23 Feb 202450.0050.5250.0050.3250.32337
22 Feb 202449.4450.0649.2950.0650.06286
21 Feb 202450.3050.7049.7950.4850.48935
20 Feb 202450.3350.6649.8050.5150.511,991
19 Feb 2024------
16 Feb 202451.0551.0850.4151.0051.002,253
15 Feb 202452.8053.0750.2650.9450.941,792
14 Feb 202450.5052.4150.1551.9651.96794
13 Feb 202446.6250.4946.1149.7349.739,062
12 Feb 202450.5051.6350.1851.4951.491,612
09 Feb 202450.6851.0450.2450.9950.99815
08 Feb 202450.5551.2950.1250.5550.551,466
07 Feb 202449.3549.9748.9549.9249.922,134
06 Feb 202449.5049.8949.1049.1049.10397
05 Feb 202450.0050.0048.1148.7348.732,042
02 Feb 202449.6249.8648.9449.8249.82938
01 Feb 202449.1649.5148.8949.2449.24710
31 Jan 202449.9850.3649.5649.6949.691,459
31 Jan 20240.7 Dividend
30 Jan 202450.9151.3050.6351.0550.35530
29 Jan 202450.8151.4750.8050.9950.29807
26 Jan 202450.6151.4748.8951.1350.4383,960
25 Jan 202449.3650.0948.7250.0949.402,157
24 Jan 202448.7948.8448.0648.2547.59699
23 Jan 202448.6949.1847.9748.0247.36884
22 Jan 202448.6248.8348.1748.3347.672,595
19 Jan 202447.8348.0447.0448.0047.341,860
18 Jan 202447.6447.7547.1647.4846.83722
17 Jan 202446.6047.0846.1746.7646.121,004
16 Jan 202448.0648.3146.6847.0746.423,549
15 Jan 2024------
12 Jan 202449.8550.1348.4748.7148.04627
11 Jan 202450.5550.6649.2149.8049.121,171
10 Jan 202450.0050.7850.0050.4049.71495
09 Jan 202449.4149.9849.2449.8449.16153
08 Jan 202448.4249.9748.4249.4748.79366
05 Jan 202448.3648.7948.1548.3847.7113,781
04 Jan 202447.8447.9147.5747.9147.25707
03 Jan 202449.4049.4047.8448.3247.661,940
02 Jan 202450.2551.0249.6950.5449.851,714
29 Dec 202351.4351.5850.8050.9750.27398
28 Dec 202350.7051.4250.6151.3750.67395
27 Dec 202351.0351.1550.8450.8450.14206
22 Dec 202351.0851.7650.7050.9850.2868,793
21 Dec 202350.5251.2350.4850.5549.86846
20 Dec 202351.3251.7651.0351.4450.731,339
19 Dec 202352.3452.5951.8651.9451.232,189
18 Dec 202350.2552.3749.7552.2051.481,084
15 Dec 202351.1651.3949.9050.3349.643,436
14 Dec 202350.8251.9450.4151.2250.523,978
13 Dec 202348.3748.8547.8548.5247.85496
12 Dec 202347.7248.8447.1348.2047.542,625
11 Dec 202348.9549.1648.1848.7648.09456
08 Dec 202348.5149.1648.3448.7648.09539
07 Dec 202348.0248.6747.4048.6447.971,201
06 Dec 202348.0348.6747.6348.0747.411,003
05 Dec 202348.9148.9147.8848.3047.64376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...