UK markets open in 7 hours 38 minutes

Masimo Corporation (0JZ2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
135.79+0.08 (+0.06%)
At close: 03:01PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024134.00135.79134.00135.79135.799
22 Apr 2024135.71135.71135.71135.71135.712
19 Apr 2024135.84136.67134.71134.71134.71183
18 Apr 2024------
17 Apr 2024138.19139.11137.05137.05137.057
16 Apr 2024138.11138.11136.74137.63137.63126
15 Apr 2024141.46141.46139.38139.38139.3865
12 Apr 2024139.38140.21137.39137.39137.3958
11 Apr 2024143.88143.88142.15142.15142.1571
10 Apr 2024141.53143.80141.26141.26141.26139
09 Apr 2024142.14144.17142.14144.17144.17156
08 Apr 2024142.88143.23141.98143.23143.23134
05 Apr 2024140.00143.22140.00143.12143.12383
04 Apr 2024143.21144.08140.64144.08144.0861
03 Apr 2024141.63141.63141.63141.63141.6330
02 Apr 2024144.01144.01141.61141.73141.7321
28 Mar 2024144.00147.80144.00146.27146.27105
27 Mar 2024144.82144.82144.77144.77144.77126
26 Mar 2024139.31140.15137.28140.15140.15145
25 Mar 2024153.87153.87139.24139.72139.721,028
22 Mar 2024132.08132.81131.90132.46132.4666
21 Mar 2024132.97133.92132.97133.68133.683
20 Mar 2024135.38135.38131.22131.22131.2238
19 Mar 2024134.26136.17132.84136.09136.09209
18 Mar 2024132.58132.89132.21132.54132.5490
15 Mar 2024129.96129.96129.40129.40129.40-
14 Mar 2024132.79135.00132.79134.55134.554
13 Mar 2024127.92133.84127.92133.84133.843
12 Mar 2024128.08128.08128.00128.00128.00256
11 Mar 2024133.57133.57130.07130.07130.0717
08 Mar 2024134.29136.64133.96136.64136.6451
07 Mar 2024130.92132.79130.92132.79132.79102
06 Mar 2024130.87131.73129.42130.37130.3716
05 Mar 2024125.89131.35125.67131.35131.3568
04 Mar 2024126.22127.00124.32124.69124.6948
01 Mar 2024127.72128.84126.70128.84128.84127
29 Feb 2024129.59130.00126.17129.69129.69189
28 Feb 2024122.54133.05121.61127.20127.20410
27 Feb 2024130.69132.00129.68129.93129.9393
26 Feb 2024132.21132.21129.84129.84129.8432
23 Feb 2024130.15131.81130.15131.81131.81134
22 Feb 2024134.00134.00134.00134.00134.002
21 Feb 2024130.08130.40129.35130.40130.40131
20 Feb 2024133.15134.36131.32131.32131.32446
19 Feb 2024------
16 Feb 2024132.69134.89132.69134.59134.59100
15 Feb 2024135.31135.31132.91134.66134.66202
14 Feb 2024134.27136.00133.51133.51133.51417
13 Feb 2024136.05136.05132.79134.01134.014,540
12 Feb 2024135.14137.41134.07137.40137.4086
09 Feb 2024137.57137.94135.53136.13136.13146
08 Feb 2024134.38136.04134.30135.99135.9925
07 Feb 2024135.91136.73135.91136.73136.7315
06 Feb 2024135.75135.75134.02135.47135.4713
05 Feb 2024132.96134.40132.85132.85132.8590
02 Feb 2024132.93134.00131.50134.00134.00494
01 Feb 2024129.56131.63129.32131.63131.6339
31 Jan 2024130.97133.46130.97131.11131.11162
30 Jan 2024128.37130.03127.99128.90128.90190
29 Jan 2024127.83132.00126.51130.21130.21119
26 Jan 2024124.38127.30124.38126.56126.5678
25 Jan 2024123.98123.98122.44123.07123.0751
24 Jan 2024124.85125.13123.46124.07124.07116
23 Jan 2024126.51126.55124.66124.66124.6611
22 Jan 2024126.24126.75125.20125.37125.3733
19 Jan 2024122.44124.55121.78124.42124.42420
18 Jan 2024123.00124.35121.20121.20121.20242
17 Jan 2024117.26121.00117.26120.77120.7738
16 Jan 2024115.77119.83115.00119.83119.83765
15 Jan 2024------
12 Jan 2024120.00120.52117.83118.60118.60135
11 Jan 2024120.69122.28120.09121.43121.431,843
10 Jan 2024116.00119.27114.48118.95118.95601
09 Jan 2024115.95115.95113.00114.04114.04238
08 Jan 2024112.22112.22112.22112.22112.228
05 Jan 2024108.40112.50108.40112.50112.50243
04 Jan 2024------
03 Jan 2024111.79112.54109.75111.79111.79519
02 Jan 2024115.79116.69115.21115.62115.62556
29 Dec 2023118.04118.04116.81117.70117.70360
28 Dec 2023117.53118.03115.60117.06117.06168
27 Dec 2023121.13121.13115.10115.10115.10212
22 Dec 2023118.12118.34116.65117.00117.0049
21 Dec 2023114.81117.83114.73116.24116.24121
20 Dec 2023115.78116.64114.28116.64116.64144
19 Dec 2023115.95116.61113.81116.11116.11200
18 Dec 2023112.92117.95111.45117.49117.49550
15 Dec 2023112.23112.74110.41111.51111.51261
14 Dec 2023113.30115.54111.78111.78111.7889
13 Dec 2023106.83109.65106.83109.31109.31118
12 Dec 2023102.37107.09101.86107.09107.09196
11 Dec 2023104.00104.39101.90102.28102.28144
08 Dec 2023106.50106.80104.23104.23104.23122
07 Dec 2023103.57106.70103.01106.40106.40400
06 Dec 2023101.66105.73101.36103.88103.88265
05 Dec 2023101.00101.89100.01101.81101.81646
04 Dec 202396.40100.9695.97100.10100.10195
01 Dec 202394.6396.2094.6396.0796.07160
30 Nov 202393.3894.1391.9291.9291.92147
29 Nov 202395.2995.2994.3094.3094.3042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...