Yahoo

Mail

UK markets open in 1 hour 2 minutes

NIKKEI 225
37,961.35
+332.87(+0.88%)
HANG SENG
17,674.18
+389.64(+2.25%)
CRUDE OIL
84.00
+0.43(+0.51%)
GOLD FUTURES
2,347.80
+5.30(+0.23%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,605.95
+235.49(+0.46%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

KBR, Inc. (0JPN.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

65.18

+1.10

(+1.72%)

At close: 07:09PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	64.06	65.18	64.06	65.18	65.18	31
24 Apr 2024	63.72	64.40	63.72	64.08	64.08	19
23 Apr 2024	65.55	65.56	63.68	63.83	63.83	62
22 Apr 2024	63.14	63.30	62.64	63.30	63.30	45
19 Apr 2024	62.21	62.83	62.21	62.62	62.62	50
18 Apr 2024	62.43	62.86	62.18	62.27	62.27	680
17 Apr 2024	62.13	62.57	61.93	62.20	62.20	366
16 Apr 2024	61.82	61.93	61.26	61.89	61.89	45
15 Apr 2024	63.07	63.38	62.14	62.14	62.14	271
12 Apr 2024	63.18	63.74	62.65	62.68	62.68	592
11 Apr 2024	64.29	64.29	63.23	63.55	63.55	32
10 Apr 2024	63.36	64.05	62.73	64.01	64.01	106
09 Apr 2024	64.96	65.09	63.92	64.23	64.23	394
08 Apr 2024	65.17	65.33	64.52	64.65	64.65	85
05 Apr 2024	64.32	65.08	63.79	64.74	64.74	118
04 Apr 2024	64.66	64.92	64.49	64.92	64.92	12
03 Apr 2024	63.63	63.64	63.63	63.64	63.64	15
02 Apr 2024	63.14	63.14	63.14	63.14	63.14	110
28 Mar 2024	63.72	64.24	63.26	63.70	63.70	585
27 Mar 2024	62.09	62.80	61.67	62.78	62.78	134
26 Mar 2024	61.28	61.61	60.86	61.53	61.53	257
25 Mar 2024	61.52	61.72	61.20	61.20	61.20	713
22 Mar 2024	62.05	62.05	61.15	61.24	61.24	34
21 Mar 2024	60.80	61.60	60.25	61.60	61.60	416
20 Mar 2024	60.62	60.81	60.25	60.41	60.41	826
19 Mar 2024	60.01	60.43	59.70	60.24	60.24	146
18 Mar 2024	60.79	60.79	59.93	60.28	60.28	73
15 Mar 2024	60.40	60.89	60.40	60.45	60.45	100
14 Mar 2024	61.56	61.66	60.70	60.70	60.70	26
14 Mar 2024	0.15 Dividend
13 Mar 2024	60.99	61.58	60.99	61.19	61.04	75
12 Mar 2024	61.06	61.28	60.83	60.87	60.72	908
11 Mar 2024	61.65	61.69	60.78	61.23	61.08	75
08 Mar 2024	62.30	62.88	62.26	62.40	62.25	222
07 Mar 2024	61.97	62.35	61.74	61.85	61.70	433
06 Mar 2024	62.06	62.62	61.71	61.78	61.63	340
05 Mar 2024	61.68	61.95	60.88	61.88	61.73	723
04 Mar 2024	60.45	60.88	60.10	60.88	60.73	145
01 Mar 2024	59.98	60.15	59.77	59.94	59.79	97
29 Feb 2024	59.99	60.26	59.54	59.78	59.63	44
28 Feb 2024	59.63	60.05	59.38	59.91	59.76	148
27 Feb 2024	59.73	59.73	59.40	59.41	59.26	82
26 Feb 2024	59.59	59.85	59.51	59.59	59.44	123
23 Feb 2024	59.48	59.48	59.42	59.47	59.32	144
22 Feb 2024	58.63	58.87	58.63	58.87	58.73	201
21 Feb 2024	58.49	59.29	58.38	58.72	58.58	1,383
20 Feb 2024	52.71	58.36	52.71	57.25	57.11	1,891
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	55.17	55.80	55.17	55.80	55.66	113
15 Feb 2024	54.49	55.28	54.00	55.28	55.15	816
14 Feb 2024	53.80	54.13	53.51	53.69	53.56	310
13 Feb 2024	53.94	53.95	53.42	53.55	53.42	277
12 Feb 2024	54.13	54.35	53.80	54.30	54.17	64
09 Feb 2024	53.23	54.16	53.23	53.93	53.80	323
08 Feb 2024	53.41	53.94	53.12	53.94	53.81	77
07 Feb 2024	53.16	53.23	52.85	53.20	53.07	36
06 Feb 2024	52.42	52.91	52.42	52.91	52.78	9
05 Feb 2024	52.68	52.97	52.12	52.63	52.50	222
02 Feb 2024	52.78	52.98	52.55	52.98	52.85	83
01 Feb 2024	52.11	52.43	51.97	52.42	52.29	16
31 Jan 2024	53.36	53.82	52.69	52.69	52.56	178
30 Jan 2024	52.98	53.53	52.98	53.48	53.35	613
29 Jan 2024	52.80	52.80	52.22	52.54	52.41	132
26 Jan 2024	52.63	53.06	52.23	52.23	52.10	14
25 Jan 2024	53.09	53.09	51.72	52.41	52.28	1,209
24 Jan 2024	54.33	54.37	53.24	53.24	53.11	20
23 Jan 2024	53.43	54.29	53.43	53.59	53.46	2,513
22 Jan 2024	53.52	54.04	53.27	53.97	53.84	95
19 Jan 2024	53.88	53.88	53.19	53.33	53.20	21
18 Jan 2024	53.53	53.65	52.89	52.98	52.85	5
17 Jan 2024	53.81	54.04	53.46	53.46	53.33	6
16 Jan 2024	54.57	54.65	53.90	53.96	53.83	28
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	54.90	54.90	54.18	54.46	54.33	87
11 Jan 2024	54.79	54.79	54.15	54.29	54.16	143
10 Jan 2024	54.16	54.62	53.85	54.53	54.40	68
09 Jan 2024	53.71	54.38	53.71	53.81	53.68	152
08 Jan 2024	53.77	53.77	52.75	53.59	53.46	526
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	54.19	54.19	54.19	54.19	54.06	107
03 Jan 2024	55.76	55.76	55.05	55.05	54.92	50
02 Jan 2024	55.20	55.95	55.20	55.74	55.60	521
29 Dec 2023	55.28	55.47	54.95	55.47	55.33	141
28 Dec 2023	54.87	55.11	54.35	55.11	54.97	100
27 Dec 2023	54.67	54.67	54.67	54.67	54.54	53
22 Dec 2023	54.74	54.74	54.26	54.50	54.37	45
21 Dec 2023	53.77	54.06	53.57	53.90	53.77	9
20 Dec 2023	54.07	54.34	53.85	54.34	54.20	47
19 Dec 2023	53.58	54.25	53.58	54.05	53.92	12
18 Dec 2023	53.57	54.51	53.32	54.19	54.06	1,784
15 Dec 2023	53.70	54.10	53.36	53.54	53.41	43
14 Dec 2023	54.32	54.42	53.39	53.43	53.30	60
14 Dec 2023	0.135 Dividend
13 Dec 2023	53.51	54.15	53.51	53.89	53.62	9
12 Dec 2023	52.52	53.50	52.24	53.50	53.24	867
11 Dec 2023	52.59	52.59	52.39	52.45	52.19	2,806
08 Dec 2023	52.40	52.73	52.15	52.32	52.06	140
07 Dec 2023	52.80	52.80	52.31	52.31	52.06	43
06 Dec 2023	52.81	53.04	52.35	52.61	52.35	89
05 Dec 2023	52.83	53.46	52.83	53.46	53.20	15
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,961.35+332.87(+0.88%)

HANG SENG17,674.18+389.64(+2.25%)

CRUDE OIL84.00+0.43(+0.51%)

GOLD FUTURES2,347.80+5.30(+0.23%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,605.95+235.49(+0.46%)

Trending tickers

KBR, Inc. (0JPN.L)

NIKKEI 225
37,961.35
+332.87(+0.88%)

HANG SENG
17,674.18
+389.64(+2.25%)

CRUDE OIL
84.00
+0.43(+0.51%)

GOLD FUTURES
2,347.80
+5.30(+0.23%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,605.95
+235.49(+0.46%)