UK markets closed

The Hershey Company (0J4X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
195.60+5.23 (+2.75%)
At close: 07:12PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024193.90197.60193.49195.60195.603,285
29 Apr 2024187.21190.65186.81190.37190.37495
26 Apr 2024186.29187.75185.32186.51186.51264
25 Apr 2024188.80189.00186.01186.93186.93699
24 Apr 2024185.57188.90185.00188.45188.456,251
23 Apr 2024186.41188.13185.83187.26187.26610
22 Apr 2024185.79186.44184.97185.66185.66504
19 Apr 2024180.60185.19180.60184.41184.41990
18 Apr 2024183.36183.75181.92183.66183.66127
17 Apr 2024184.55184.55180.50181.82181.82925
16 Apr 2024182.95184.17181.95184.03184.03959
15 Apr 2024185.59186.08182.87182.95182.952,137
12 Apr 2024189.18189.28184.70185.29185.29887
11 Apr 2024192.95192.95188.71189.86189.86920
10 Apr 2024192.98193.45190.66191.57191.57631
09 Apr 2024194.57195.10191.82193.05193.05369
08 Apr 2024194.14196.04193.82195.40195.40578
05 Apr 2024195.73196.40192.28192.63192.63716
04 Apr 2024195.35196.00193.43195.70195.701,290
03 Apr 2024200.85200.85195.29195.29195.291,007
02 Apr 2024200.15201.05198.09200.56200.565,735
28 Mar 2024195.58196.70194.77194.77194.771,414
27 Mar 2024192.93194.36191.92193.38193.38456
26 Mar 2024192.90192.90189.12191.56191.56811
25 Mar 2024197.90198.60192.31193.02193.021,014
22 Mar 2024199.40199.40197.87197.96197.96320
21 Mar 2024197.07200.42197.07199.03199.031,569
20 Mar 2024203.79203.95197.20197.50197.50308
19 Mar 2024197.95201.37197.89201.37201.371,009
18 Mar 2024193.68198.68191.98196.68196.68700
15 Mar 2024194.88197.87194.11196.26196.26195
14 Mar 2024196.56196.87193.38194.34194.34715
13 Mar 2024198.42199.17196.80196.84196.84346
12 Mar 2024199.13199.59195.51195.51195.512,357
11 Mar 2024196.12199.01196.12198.72198.723,530
08 Mar 2024193.00195.20191.77194.26194.261,192
07 Mar 2024193.86193.93191.24192.37192.371,148
06 Mar 2024194.65196.80191.23192.82192.82653
05 Mar 2024184.52187.76184.40187.69187.69250
04 Mar 2024187.47187.47181.33183.09183.091,277
01 Mar 2024187.46188.32185.90188.09188.09589
29 Feb 2024187.00187.77185.55187.14187.14859
28 Feb 2024187.17187.86184.56185.39185.3975,681
27 Feb 2024188.51189.28187.46187.71187.71635
26 Feb 2024194.37194.37189.26189.26189.26820
23 Feb 2024192.82194.96192.82192.93192.93327
22 Feb 2024190.46193.31187.97193.31193.311,012
21 Feb 2024194.65195.74192.91193.03193.03138
20 Feb 2024192.05195.05192.05194.10194.103,265
19 Feb 2024------
16 Feb 2024192.58193.19189.55192.39192.39781
16 Feb 20241.37 Dividend
15 Feb 2024192.55194.53191.95193.01191.65292
14 Feb 2024194.51194.51190.51190.65189.302,011
13 Feb 2024195.46197.47193.62194.76193.38839
12 Feb 2024191.15194.59189.52194.44193.061,324
09 Feb 2024201.43201.87195.40196.73195.331,249
08 Feb 2024191.26209.43190.86204.81203.364,069
07 Feb 2024195.32196.29195.21195.56194.17433
06 Feb 2024196.34196.57193.75194.58193.20502
05 Feb 2024197.26199.37196.55197.16195.762,272
02 Feb 2024198.73198.97196.90197.76196.36958
01 Feb 2024192.85197.31191.00197.24195.841,043
31 Jan 2024196.18197.05193.91194.20192.821,008
30 Jan 2024193.68195.89192.67195.87194.481,542
29 Jan 2024193.66194.47191.31191.59190.23874
26 Jan 2024189.76191.40189.71190.51189.16304
25 Jan 2024189.60190.26187.40188.46187.121,729
24 Jan 2024191.43191.60189.99190.65189.301,381
23 Jan 2024188.30192.08188.30192.08190.721,367
22 Jan 2024190.00190.42187.96188.62187.291,137
19 Jan 2024191.52191.93189.29190.94189.581,665
18 Jan 2024190.76191.58188.29189.42188.08944
17 Jan 2024191.02193.44190.36192.22190.86690
16 Jan 2024191.52193.59190.82191.68190.321,645
15 Jan 2024------
12 Jan 2024193.34194.56190.80190.98189.62664
11 Jan 2024188.51189.56187.89189.56188.21936
10 Jan 2024193.09194.58189.95190.15188.805,077
09 Jan 2024190.53192.49190.48192.49191.131,058
08 Jan 2024187.64190.46187.64190.29188.94412
05 Jan 2024189.46190.38186.98187.68186.351,852
04 Jan 2024190.95195.41190.95191.26189.90779
03 Jan 2024192.99194.29192.14192.55191.182,790
02 Jan 2024185.71190.85185.39190.64189.282,361
29 Dec 2023184.71186.77183.73186.13184.81712
28 Dec 2023183.38184.74182.94184.53183.22250
27 Dec 2023183.38183.58183.18183.47182.17220
22 Dec 2023181.41183.79181.41182.65181.35489
21 Dec 2023180.00180.66178.86179.42178.15282
20 Dec 2023181.05182.78180.50181.93180.642,655
19 Dec 2023182.49183.43181.78182.36181.0724,192
18 Dec 2023182.00184.06181.51182.96181.661,511
15 Dec 2023184.00185.40182.50182.73181.431,924
14 Dec 2023189.00189.75184.59185.56184.2414,185
13 Dec 2023185.48186.73184.50186.08184.76352
12 Dec 2023186.64186.74184.31184.76183.4536,248
11 Dec 2023186.41187.04185.27186.32185.00822
08 Dec 2023188.95188.95184.52185.41184.09987
07 Dec 2023189.72190.90187.51190.90189.55537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...