UK markets closed

Hewlett Packard Enterprise Company (0J51.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.20+0.26 (+1.55%)
At close: 07:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.0017.2317.0017.1117.115,887
25 Apr 202416.8017.0316.8016.9416.94155
24 Apr 202416.9917.0316.8416.9416.941,351
23 Apr 202416.7616.9416.7616.8816.88583
22 Apr 202416.9616.9616.6616.7916.79977
19 Apr 202417.0217.2216.7816.8116.814,056
18 Apr 202417.0717.1216.9416.9416.943,398
17 Apr 202417.2517.4417.0817.1217.123,097
16 Apr 202417.3817.3816.9517.0917.09501,472
15 Apr 202417.7317.7917.3917.4017.4011,690
12 Apr 202417.7317.8917.4617.5017.5010,374
11 Apr 202418.1018.1017.6917.9417.943,356
10 Apr 202417.8018.0117.7418.0118.014,462
09 Apr 202418.1818.2217.9017.9517.955,800
08 Apr 202418.2718.4118.1518.1518.151,868
05 Apr 202417.8918.0917.7318.0818.087,414
04 Apr 202418.5018.7018.2418.2418.2414,245
03 Apr 202417.9218.2417.9218.1418.142,229
02 Apr 202417.7717.7817.5517.6917.693,719
28 Mar 202417.7117.8317.7017.7917.798,729
27 Mar 202417.7717.7717.4417.5617.565,765
26 Mar 202417.5017.8117.4717.7317.737,775
25 Mar 202417.2717.6017.2417.5017.50659,503
22 Mar 202417.2517.6017.1417.4017.4024,067
21 Mar 202417.1717.3917.0917.2617.2616,870
20 Mar 202416.6416.8516.5316.7816.783,199
19 Mar 202416.9217.0116.7816.8316.83214,331
18 Mar 202416.9417.1516.8117.1117.1110,384
15 Mar 202417.2717.3517.1117.1617.164,744
14 Mar 202417.6617.6917.3817.5017.507,631
14 Mar 20240.13 Dividend
13 Mar 202417.9918.0417.6117.8817.7532,756
12 Mar 202418.8318.9218.3418.7318.605,765
11 Mar 202417.7218.2617.6918.1217.996,763
08 Mar 202418.3518.6818.1018.1618.0310,091
07 Mar 202418.8018.8217.7318.1818.0542,142
06 Mar 202418.4620.0218.3518.9918.8551,850
05 Mar 202417.0818.1317.0817.8217.6951,944
04 Mar 202415.7917.2315.7917.0916.96263,248
01 Mar 202414.2115.6514.2115.5115.4072,528
29 Feb 202415.0015.2215.0015.1215.019,881
28 Feb 202414.8415.0414.8014.9514.847,470
27 Feb 202415.0415.0614.8914.9314.821,801,578
26 Feb 202415.0615.1114.8915.0214.915,495
23 Feb 202415.1815.2215.0615.1415.033,940
22 Feb 202415.0415.1315.0415.1115.001,899
21 Feb 202414.9214.9214.7614.8614.75681
20 Feb 202414.8115.0014.8014.9914.885,277
19 Feb 2024------
16 Feb 202415.2615.2614.9414.9714.865,652
15 Feb 202415.2315.2915.0715.1415.035,655
14 Feb 202415.3915.4215.1715.1815.074,785
13 Feb 202415.2015.3015.1215.2515.147,619
12 Feb 202415.4815.7415.4715.6315.529,051
09 Feb 202415.4515.5315.4115.5215.412,492
08 Feb 202415.2615.5215.2215.4215.3116,645
07 Feb 202415.3515.3715.1115.1215.0112,279
06 Feb 202415.3315.4815.2815.3815.273,425
05 Feb 202415.3715.3715.2215.2715.1611,641
02 Feb 202415.3315.4015.1815.4015.294,018
01 Feb 202415.3415.3415.1915.2715.163,098
31 Jan 202415.6115.6615.1115.3815.275,009
30 Jan 202415.9715.9815.7715.8015.693,260
29 Jan 202415.7415.7715.6715.7615.645,521
26 Jan 202415.9015.9415.7415.7415.625,848
25 Jan 202415.9116.0215.8315.9415.822,932
24 Jan 202415.6715.9815.5815.7215.6118,460
23 Jan 202415.6215.6815.4715.5115.403,660
22 Jan 202415.5015.5815.4215.4815.374,999
19 Jan 202414.9615.3314.9615.3315.229,875
18 Jan 202415.0615.1114.7014.8114.70164,003
17 Jan 202415.1515.1714.9314.9814.875,698
16 Jan 202415.5715.5915.1815.2415.1313,551
15 Jan 2024------
12 Jan 202416.3816.4616.0016.0015.884,092
11 Jan 202416.4116.4816.2416.4016.281,915
10 Jan 202416.2116.4416.0016.3316.2156,797
09 Jan 202416.6216.7616.1716.2416.1236,883
08 Jan 202417.2317.7817.1717.7517.623,681
05 Jan 202416.9517.3716.9517.1717.044,109
04 Jan 202417.0417.2417.0417.1016.9846,866
03 Jan 202416.8517.1216.7417.0916.975,819
02 Jan 202416.8216.9416.7216.9216.8012,840
29 Dec 202317.1417.1716.9216.9316.814,759
28 Dec 202317.1217.1717.0717.1617.032,778
27 Dec 202317.1717.1717.1717.1717.05161
22 Dec 202317.0517.1917.0417.0916.973,093
21 Dec 202316.9016.9116.7516.7616.64670
20 Dec 202316.8717.0216.8116.9916.87682,653
19 Dec 202316.8916.9216.7716.8516.732,170
18 Dec 202316.8616.8616.5616.8016.682,572
15 Dec 202316.8816.9116.6916.7316.615,638
14 Dec 202316.5817.1616.5817.0316.9183,824
13 Dec 202316.3316.3516.3016.3216.205,629
12 Dec 202316.1316.4616.0716.4516.333,890
12 Dec 20230.13 Dividend
11 Dec 202316.2216.6216.2216.6116.3626,232
08 Dec 202316.0916.3916.0816.3016.053,513
07 Dec 202315.7615.9415.7415.9415.70592
06 Dec 202316.1416.1515.8415.9015.663,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...