UK markets close in 5 hours 47 minutes

The Hershey Company (0J4X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
207.56+1.07 (+0.52%)
As of 07:11PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.000.000.00207.56207.56-
17 May 2024208.76208.97206.49206.49206.49218
16 May 2024204.76207.68204.26207.29207.29303
16 May 20241.37 Dividend
15 May 2024209.15209.20206.96206.96205.603,713
14 May 2024210.53211.85206.97209.28207.891,913
13 May 2024205.69210.00205.50208.83207.452,516
10 May 2024200.49204.88200.19204.09202.74739
09 May 2024200.49200.49199.06199.65198.33309
08 May 2024199.80201.31197.43199.24197.92876
07 May 2024197.57199.76196.50197.02195.72396
03 May 2024200.00200.00191.64197.12195.82850
02 May 2024196.22196.89194.53194.62193.33526
01 May 2024192.80194.13191.00194.00192.72821
30 Apr 2024193.90197.60193.49197.10195.80821
29 Apr 2024187.21190.65186.81190.37189.11495
26 Apr 2024186.29187.75185.32186.51185.28264
25 Apr 2024188.80189.00186.01186.93185.69699
24 Apr 2024185.57188.90185.00188.45187.206,251
23 Apr 2024186.41188.13185.83187.26186.03610
22 Apr 2024185.79186.44184.97185.66184.43504
19 Apr 2024180.60185.19180.60184.41183.19990
18 Apr 2024183.36183.75181.92183.66182.44127
17 Apr 2024184.55184.55180.50181.82180.62925
16 Apr 2024182.95184.17181.95184.03182.81959
15 Apr 2024185.59186.08182.87182.95181.732,137
12 Apr 2024189.18189.28184.70185.29184.06887
11 Apr 2024192.95192.95188.71189.86188.60920
10 Apr 2024192.98193.45190.66191.57190.30631
09 Apr 2024194.57195.10191.82193.05191.77369
08 Apr 2024194.14196.04193.82195.40194.11578
05 Apr 2024195.73196.40192.28192.63191.35716
04 Apr 2024195.35196.00193.43195.70194.401,290
03 Apr 2024200.85200.85195.29195.29193.991,007
02 Apr 2024200.15201.05198.09200.56199.235,735
28 Mar 2024195.58196.70194.77194.77193.481,414
27 Mar 2024192.93194.36191.92193.38192.10456
26 Mar 2024192.90192.90189.12191.56190.29811
25 Mar 2024197.90198.60192.31193.02191.741,014
22 Mar 2024199.40199.40197.87197.96196.65320
21 Mar 2024197.07200.42197.07199.03197.711,569
20 Mar 2024203.79203.95197.20197.50196.19308
19 Mar 2024197.95201.37197.89201.37200.041,009
18 Mar 2024193.68198.68191.98196.68195.38700
15 Mar 2024194.88197.87194.11196.26194.96195
14 Mar 2024196.56196.87193.38194.34193.06715
13 Mar 2024198.42199.17196.80196.84195.54346
12 Mar 2024199.13199.59195.51195.51194.222,357
11 Mar 2024196.12199.01196.12198.72197.403,530
08 Mar 2024193.00195.20191.77194.26192.971,192
07 Mar 2024193.86193.93191.24192.37191.101,148
06 Mar 2024194.65196.80191.23192.82191.55653
05 Mar 2024184.52187.76184.40187.69186.45250
04 Mar 2024187.47187.47181.33183.09181.881,277
01 Mar 2024187.46188.32185.90188.09186.84589
29 Feb 2024187.00187.77185.55187.14185.90859
28 Feb 2024187.17187.86184.56185.39184.1775,681
27 Feb 2024188.51189.28187.46187.71186.47635
26 Feb 2024194.37194.37189.26189.26188.01820
23 Feb 2024192.82194.96192.82192.93191.66327
22 Feb 2024190.46193.31187.97193.31192.031,012
21 Feb 2024194.65195.74192.91193.03191.75138
20 Feb 2024192.05195.05192.05194.10192.813,265
19 Feb 2024------
16 Feb 2024192.58193.19189.55192.39191.12781
16 Feb 20241.37 Dividend
15 Feb 2024192.55194.53191.95193.01190.38292
14 Feb 2024194.51194.51190.51190.65188.042,011
13 Feb 2024195.46197.47193.62194.76192.10839
12 Feb 2024191.15194.59189.52194.44191.781,324
09 Feb 2024201.43201.87195.40196.73194.041,249
08 Feb 2024191.26209.43190.86204.81202.014,069
07 Feb 2024195.32196.29195.21195.56192.89433
06 Feb 2024196.34196.57193.75194.58191.92502
05 Feb 2024197.26199.37196.55197.16194.462,272
02 Feb 2024198.73198.97196.90197.76195.06958
01 Feb 2024192.85197.31191.00197.24194.541,043
31 Jan 2024196.18197.05193.91194.20191.551,008
30 Jan 2024193.68195.89192.67195.87193.191,542
29 Jan 2024193.66194.47191.31191.59188.97874
26 Jan 2024189.76191.40189.71190.51187.91304
25 Jan 2024189.60190.26187.40188.46185.881,729
24 Jan 2024191.43191.60189.99190.65188.041,381
23 Jan 2024188.30192.08188.30192.08189.451,367
22 Jan 2024190.00190.42187.96188.62186.051,137
19 Jan 2024191.52191.93189.29190.94188.331,665
18 Jan 2024190.76191.58188.29189.42186.83944
17 Jan 2024191.02193.44190.36192.22189.60690
16 Jan 2024191.52193.59190.82191.68189.061,645
15 Jan 2024------
12 Jan 2024193.34194.56190.80190.98188.37664
11 Jan 2024188.51189.56187.89189.56186.97936
10 Jan 2024193.09194.58189.95190.15187.555,077
09 Jan 2024190.53192.49190.48192.49189.861,058
08 Jan 2024187.64190.46187.64190.29187.69412
05 Jan 2024189.46190.38186.98187.68185.121,852
04 Jan 2024190.95195.41190.95191.26188.65779
03 Jan 2024192.99194.29192.14192.55189.922,790
02 Jan 2024185.71190.85185.39190.64188.032,361
29 Dec 2023184.71186.77183.73186.13183.59712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...