UK markets open in 2 hours 5 minutes

Masco Corporation (0JZ1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.30-0.85 (-1.21%)
At close: 05:23PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202469.7569.7569.7569.7569.752
29 Apr 202469.8370.1569.8370.1570.155
26 Apr 202470.0070.1969.6070.0870.081,984
25 Apr 202468.3669.8968.2169.8969.89799
24 Apr 202469.3171.1868.6069.3469.345,074
23 Apr 202472.9173.1172.8572.8972.8927
22 Apr 202472.1872.9171.8672.9172.9124
19 Apr 202472.7972.7972.2672.2672.26542
18 Apr 202473.0973.0972.5572.5572.55416
17 Apr 202473.0373.0372.6572.7272.72127
16 Apr 202472.0072.4471.6172.4472.4410
15 Apr 202474.3174.5772.4372.6072.6071,585
12 Apr 202473.4973.5073.0473.0473.04866
11 Apr 202474.2574.2573.8374.2074.2090
10 Apr 202474.7875.0374.1074.9074.901,107
09 Apr 202476.4377.1975.3175.9675.96974
08 Apr 202477.3677.4277.3677.4277.421
05 Apr 202476.6877.0076.6876.7876.78620
04 Apr 202478.5678.5778.0678.2178.21458
03 Apr 202477.5178.2277.5178.2278.22117
02 Apr 202476.6576.7575.9076.7276.72742
28 Mar 202477.7178.6377.7178.3878.381,398
27 Mar 202477.1677.6577.1677.4577.451,036
26 Mar 202476.5876.9176.5776.8376.83510
25 Mar 202476.9477.2376.2876.3576.35468
22 Mar 202478.1078.4377.0777.3477.34648
21 Mar 202477.0278.7076.7978.4878.48800
20 Mar 202475.5376.2275.3675.9075.90434
19 Mar 202474.2675.0874.2675.0875.08291
18 Mar 202474.3674.5074.0474.2174.211,063
15 Mar 202473.3674.4573.0274.1774.17407
14 Mar 202474.5774.9073.8473.9173.91784
13 Mar 202475.1275.2775.1275.2775.27580
12 Mar 202475.2675.2675.1175.1175.1122
11 Mar 202477.0477.0474.9375.3375.3328,473
08 Mar 202477.8278.0677.2577.2577.25281
07 Mar 202476.9877.8376.9877.4177.41327
06 Mar 202476.1376.8875.1975.1975.191,377
05 Mar 202477.9577.9577.6177.6277.6257
04 Mar 202477.6677.9877.6677.7177.71245
01 Mar 202476.5877.0976.3777.0177.01407
29 Feb 202476.5776.8876.2376.3776.37108
28 Feb 202476.5977.3576.5976.6276.62196
27 Feb 202475.7176.3175.6876.3176.311,323
26 Feb 202474.9875.0974.9875.0875.0823
23 Feb 202475.0275.1475.0275.1475.14625
22 Feb 202474.2874.7074.2874.7074.7013,529
21 Feb 202474.0974.0973.5673.6073.60302
21 Feb 20240.29 Dividend
20 Feb 202472.5273.3972.5273.3973.101,017
19 Feb 2024------
16 Feb 202473.4873.4872.6973.4773.18132
15 Feb 202473.9273.9473.5773.5773.285
14 Feb 202472.9973.0672.7472.9272.6318
13 Feb 202471.2073.3470.9873.3473.0523
12 Feb 202472.5173.0372.2072.9872.6920
09 Feb 202472.9373.6872.2372.2371.95292
08 Feb 202473.0076.2473.0073.5073.217,543
07 Feb 202469.6170.4569.4870.0269.75272
06 Feb 202468.4568.5968.3068.3968.12521
05 Feb 202468.1668.3167.3867.8567.581,202
02 Feb 202468.1868.1867.7967.7967.53524
01 Feb 202467.8468.0067.8468.0067.737
31 Jan 202468.2968.5567.7267.7267.45202
30 Jan 202468.3968.7968.3968.5368.2616
29 Jan 202467.5867.5867.5667.5667.29-
26 Jan 202466.9967.4466.8567.1566.883,045
25 Jan 202466.3666.9366.3666.7066.44218
24 Jan 202467.1767.1766.1866.1865.9276
23 Jan 202468.4568.4566.6867.1066.83302
22 Jan 202468.8669.2168.8668.8668.5986
19 Jan 202467.9568.0167.5467.5467.27242
18 Jan 202468.0468.1467.6967.7967.52644
17 Jan 202467.0567.5067.0367.5067.23-
16 Jan 202466.5566.9766.5566.6966.438
15 Jan 2024------
12 Jan 202468.2568.7267.2967.2967.02189
11 Jan 202467.5368.3167.3667.7267.45330
10 Jan 202467.2267.9867.0667.6367.3612,358
09 Jan 202465.8867.2265.8867.2266.96204
08 Jan 202465.3766.1865.3766.1865.921,194
05 Jan 202464.7364.9664.7364.8464.58168
04 Jan 202463.8364.6463.8364.6364.37279
03 Jan 202465.4365.4665.0065.2364.97290
02 Jan 202466.4467.0566.1467.0566.7986
29 Dec 202367.3567.3566.9766.9766.713
28 Dec 202366.8767.4466.8067.1366.86103
27 Dec 202367.4967.4967.4967.4967.2240
22 Dec 202367.9167.9167.5267.5867.317
21 Dec 202367.6567.7366.7866.7866.52171
20 Dec 202368.0068.5767.8868.5768.302,070
19 Dec 202368.1068.4768.0868.1267.85222
18 Dec 202368.5668.5667.8267.8267.554
15 Dec 202369.3969.5968.7668.7668.49314
14 Dec 202366.3169.1466.3169.0768.80133,844
13 Dec 202364.3464.3464.1764.1763.9262
12 Dec 202364.4364.6164.2164.6064.34432
11 Dec 202364.1264.3463.9864.2564.00277
08 Dec 202363.9963.9963.7463.7463.4971
07 Dec 202363.5563.5563.2863.3763.121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...