UK markets closed

Lowe's Companies, Inc. (0JVQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
231.24+1.07 (+0.46%)
At close: 07:05PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024229.56233.25229.56231.24231.24567
25 Apr 2024226.76230.26224.86230.17230.171,717
24 Apr 2024232.04232.50228.97229.70229.70509
23 Apr 2024231.73233.75230.70233.69233.691,635
23 Apr 20241.1 Dividend
22 Apr 2024231.51232.67229.70232.32231.22451
19 Apr 2024229.49232.01228.73229.61228.521,130
18 Apr 2024229.88232.09227.77227.77226.691,505
17 Apr 2024230.69230.69227.52229.92228.83564
16 Apr 2024229.36229.76227.40228.11227.03621
15 Apr 2024234.52234.99229.93230.06228.973,471
12 Apr 2024239.00239.00231.27231.75230.652,458
11 Apr 2024237.16239.30233.36236.34235.22418,632
10 Apr 2024237.91239.21237.00237.34236.222,247
09 Apr 2024243.90244.00240.83243.88242.73132,356
08 Apr 2024239.28242.62237.95242.60241.45762
05 Apr 2024238.78240.40237.77239.72238.581,867
04 Apr 2024244.05245.04239.93240.06238.921,655
03 Apr 2024241.53244.01240.88241.34240.19645
02 Apr 2024248.62249.20243.59243.70242.551,713
28 Mar 2024252.96255.16250.45255.01253.801,399
27 Mar 2024252.71253.13251.29252.13250.94408
26 Mar 2024253.26255.00252.03252.25251.062,608
25 Mar 2024258.87259.46254.70254.81253.602,439
22 Mar 2024261.02262.36258.70259.38258.154,690
21 Mar 2024252.99260.78252.96260.78259.553,785
20 Mar 2024247.62252.14247.62252.03250.841,703
19 Mar 2024244.42247.80244.42247.11245.941,947
18 Mar 2024245.94246.28243.07244.05242.892,210
15 Mar 2024241.73247.15241.73244.25243.092,523
14 Mar 2024246.76247.40242.81243.04241.892,907
13 Mar 2024244.40248.45244.17247.68246.511,005
12 Mar 2024241.79244.35240.85241.79240.65256
11 Mar 2024241.95241.97239.12240.83239.6972,613
08 Mar 2024241.99243.96239.00242.91241.765,715
07 Mar 2024242.32243.91241.87243.18242.031,307
06 Mar 2024241.76242.13239.99240.55239.411,158
05 Mar 2024241.79242.85241.21242.28241.13338
04 Mar 2024244.49244.89242.61243.07241.92869
01 Mar 2024240.28243.74237.50243.41242.26943
29 Feb 2024238.25240.95238.25240.68239.54552
28 Feb 2024237.60241.32237.21238.01236.882,960
27 Feb 2024235.00239.26225.00234.22233.1133,535
26 Feb 2024232.49234.30231.54232.00230.90361
23 Feb 2024231.45232.85231.35232.26231.161,008
22 Feb 2024227.79230.68227.79230.65229.56325,031
21 Feb 2024225.50227.89225.39227.56226.48486
20 Feb 2024223.48225.53221.68224.81223.754,420
19 Feb 2024------
16 Feb 2024228.33228.88225.42227.07225.99917
15 Feb 2024227.74227.89226.29227.49226.41639
14 Feb 2024224.36226.60222.97226.09225.02437
13 Feb 2024224.60227.65223.77226.90225.83876
12 Feb 2024223.26230.91223.26230.40229.312,032
09 Feb 2024220.99221.81219.17221.74220.69731
08 Feb 2024222.17223.46219.48219.95218.902,214
07 Feb 2024218.12221.74218.12221.05220.00177,786
06 Feb 2024217.81219.85216.21216.33215.31355,935
05 Feb 2024217.11217.77215.09217.42216.391,908
02 Feb 2024217.27218.55212.79217.13216.101,190
01 Feb 2024212.84218.26212.80218.26217.2397,433
31 Jan 2024214.76216.45212.96216.29215.27698
30 Jan 2024210.80215.46209.99215.43214.411,498
29 Jan 2024211.90212.54209.92210.35209.352,357
26 Jan 2024212.67213.16210.92211.06210.065,011
25 Jan 2024211.40211.90209.62211.18210.18721
24 Jan 2024215.20215.20211.73211.73210.731,136
23 Jan 2024218.08218.76214.77215.21214.19940
23 Jan 20241.1 Dividend
22 Jan 2024220.15220.38216.50219.62217.491,308
19 Jan 2024218.23220.57216.97220.57218.431,068
18 Jan 2024219.72220.38216.01216.74214.631,487
17 Jan 2024219.97220.84216.78216.82214.72439
16 Jan 2024219.54220.24217.54219.03216.90116,984
15 Jan 2024------
12 Jan 2024219.46221.04218.15219.19217.06737
11 Jan 2024220.21220.69218.13219.28217.1553,863
10 Jan 2024217.01220.44217.01219.06216.9328,815
09 Jan 2024215.80217.20215.18217.20215.09219
08 Jan 2024213.75216.23212.99216.15214.05128
05 Jan 2024211.22214.24210.42212.49210.4213,893
04 Jan 2024211.66213.22211.66212.17210.11345
03 Jan 2024216.13216.80212.99213.77211.69592
02 Jan 2024221.51222.59220.01220.46218.32368
29 Dec 2023222.37223.73221.16221.94219.78119
28 Dec 2023223.02223.46222.00223.17221.00201
27 Dec 2023222.65223.00221.90223.00220.832,465
22 Dec 2023223.93225.03222.90223.00220.83261
21 Dec 2023223.81224.44222.24222.96220.79192
20 Dec 2023223.21224.46221.64224.39222.211,373
19 Dec 2023224.51226.34224.20225.85223.654,041
18 Dec 2023225.96227.04223.97224.02221.84643
15 Dec 2023225.74227.00223.76225.62223.43700
14 Dec 2023215.45225.13215.45225.05222.8613,283
13 Dec 2023208.86209.17206.22206.50204.49429
12 Dec 2023206.63208.41205.94208.32206.29252
11 Dec 2023208.41208.89207.22207.97205.951,600
08 Dec 2023207.00208.12206.26207.72205.70816
07 Dec 2023208.03209.15207.46208.18206.16272
06 Dec 2023207.33209.65206.89208.91206.88473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...