UK markets closed

Hologic, Inc. (0J5Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
76.05-0.18 (-0.24%)
At close: 03:54PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202476.3276.4476.0576.0576.052,290
03 May 202477.5478.2075.6976.2976.29608
02 May 202475.8875.9775.4875.9775.97900
01 May 202475.7075.9175.7075.7075.7032
30 Apr 202475.9975.9975.7775.7775.77832
29 Apr 202476.0076.8476.0076.8476.849
26 Apr 202475.9076.3275.7976.3276.32833
25 Apr 202476.3776.3775.6375.8975.891,634
24 Apr 202477.0477.2276.7576.8976.891,557
23 Apr 202476.9777.1576.9177.0177.011,061
22 Apr 202475.3876.4175.2876.4176.4118,438
19 Apr 202475.0675.5475.0675.4075.401,922
18 Apr 202474.9775.0374.7475.0375.03446
17 Apr 202475.1975.3274.7874.8274.82802
16 Apr 202477.1877.5475.8276.1476.1427,395
15 Apr 202477.9678.2877.8177.9977.991,084
12 Apr 202477.7677.7677.3877.3877.38631
11 Apr 202477.8477.8477.5677.6177.61335
10 Apr 202477.6877.9777.5877.6777.672,485
09 Apr 202478.0678.1677.6978.1678.162,271
08 Apr 202477.4878.0477.4878.0478.0413
05 Apr 202477.3577.7077.2677.4977.492,534
04 Apr 202478.5578.7378.2778.5178.512,468
03 Apr 202476.9877.1576.2577.1577.15883
02 Apr 202475.9975.9975.9275.9275.92560
28 Mar 202477.4777.8577.3877.8377.83322
27 Mar 202476.6077.2876.6077.1177.111,536
26 Mar 202475.0075.8675.0075.7175.71813
25 Mar 202475.4475.5975.4475.5975.595
22 Mar 202475.3875.7974.8474.8774.87266
21 Mar 202475.1975.4774.7775.4775.472,255
20 Mar 202476.3776.4175.2575.2575.252,640
19 Mar 202476.0576.2976.0576.0976.09461
18 Mar 202475.9876.5775.6976.2676.26577
15 Mar 202475.2675.3075.1075.3075.30915
14 Mar 202475.4975.5674.9775.0875.081,530
13 Mar 202476.4676.6976.2676.2676.26240
12 Mar 202476.3176.3976.0276.0276.0297
11 Mar 202476.8776.8776.0276.3376.33591
08 Mar 202476.3676.5276.2376.5276.52283
07 Mar 202475.4576.4475.4576.4476.44762
06 Mar 202474.7475.9074.7075.2275.22683
05 Mar 202474.6174.6174.0274.1874.1892
04 Mar 202473.3673.5873.1473.5673.56234
01 Mar 202473.2674.1373.2674.1374.131,648
29 Feb 202474.0874.0873.7273.7273.72182
28 Feb 202475.3675.3674.2574.2574.251,167
27 Feb 202474.5575.3674.5575.3675.362,430
26 Feb 202475.5675.9875.2575.2575.251,002
23 Feb 202476.4076.4575.6975.6975.69747
22 Feb 202475.6476.3975.5676.3776.37543
21 Feb 202474.9775.3674.8675.0775.071,184
20 Feb 202473.7274.7773.7274.7774.772,233
19 Feb 2024------
16 Feb 202473.8074.3273.6374.3174.31670
15 Feb 202473.1773.8273.1773.4073.40461
14 Feb 202473.1373.1672.5772.6172.616,530
13 Feb 202474.4474.4473.3673.6573.65336
12 Feb 202473.6473.6673.0273.5973.59291
09 Feb 202473.8374.0073.2973.3073.301,032
08 Feb 202473.4273.5272.7472.9672.96533
07 Feb 202474.3074.3473.7474.3474.34914
06 Feb 202472.0474.4672.0474.4674.465,019
05 Feb 202471.5872.4771.5872.2572.251,710
02 Feb 202474.5174.9871.7472.1972.19640
01 Feb 202473.6474.4273.5074.3574.35324
31 Jan 202474.9875.6474.9074.9074.902,099
30 Jan 202475.1675.1874.7974.9974.99758
29 Jan 202474.1974.7474.1974.7474.745
26 Jan 202474.4574.8474.4574.7874.781,244
25 Jan 202474.4474.4473.2974.0174.01450
24 Jan 202474.5474.5474.0074.2174.21111
23 Jan 2024------
22 Jan 202473.9774.3373.6674.2174.21510
19 Jan 202473.0673.4172.9873.4173.41313
18 Jan 202473.2473.6573.1773.1773.1725,973
17 Jan 202472.4573.6172.4573.2173.211,922
16 Jan 202471.9572.7271.9572.4772.4773
15 Jan 2024------
12 Jan 202473.0073.0072.5972.6372.63162
11 Jan 202471.6371.6571.1971.4771.47218
10 Jan 202471.8772.0871.5771.6571.65641
09 Jan 202471.9272.5671.9272.5672.56231
08 Jan 202473.2573.2571.0171.2171.212,652
05 Jan 202472.9972.9972.9672.9672.9690
04 Jan 202472.3773.0172.3773.0073.0020,937
03 Jan 202472.1672.7572.1672.7572.75566
02 Jan 202470.9572.2070.5372.2072.20629
29 Dec 202371.3471.3470.9370.9470.94252
28 Dec 202370.8171.1270.8171.0871.08230
27 Dec 202370.9970.9970.9670.9670.9684
22 Dec 202371.0771.3971.0771.3471.3490,174
21 Dec 202371.0471.1371.0471.0471.04149
20 Dec 202370.9471.0670.8970.8970.89291
19 Dec 202371.4571.5970.9570.9970.99448
18 Dec 202370.9871.3570.9871.0471.04167
15 Dec 202371.0871.2670.8270.9570.951,070
14 Dec 202371.6071.6071.0871.1071.10185
13 Dec 202369.9870.0269.7669.9069.90521
12 Dec 202368.3269.4268.3269.4269.42159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...