UK markets closed

MetLife, Inc. (0K0X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.17+0.73 (+1.07%)
At close: 07:00PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202468.1669.2968.1669.1769.17307
26 Feb 202469.0869.4768.3568.4468.442,425
23 Feb 202469.0569.7468.9669.5969.591,105
22 Feb 202469.0169.5268.9769.2069.20885
21 Feb 202468.8368.9368.3568.4368.43800
20 Feb 202468.1769.3467.9369.0969.092,118
19 Feb 2024------
16 Feb 202469.5469.8169.0769.2969.29953
15 Feb 202468.7369.6968.4969.6169.61904
14 Feb 202468.6968.8568.1068.2968.292,516
13 Feb 202467.3368.6267.0867.2567.25893
12 Feb 202467.7669.2167.7569.1469.141,502
09 Feb 202466.7567.6366.4567.5967.59500,425
08 Feb 202466.7867.0466.1366.7766.773,576
07 Feb 202466.5167.1866.1166.7066.702,238
06 Feb 202466.0866.3765.6765.7365.73572
05 Feb 202464.9065.9764.5165.9365.931,616
05 Feb 20240.52 Dividend
02 Feb 202465.7166.2164.7665.9565.434,883
01 Feb 202465.3867.0364.7365.4464.922,586
31 Jan 202470.8370.9770.1170.2069.651,898
30 Jan 202470.4070.8370.1270.8370.27199
29 Jan 202470.7670.7669.9970.1969.64615
26 Jan 202470.7170.8470.5270.7970.23593
25 Jan 202470.1670.2869.6870.2069.65336
24 Jan 202470.1270.1769.9169.9169.36287
23 Jan 202469.5070.0069.2469.5268.9760,713
22 Jan 202469.1170.0369.1169.6969.14899
19 Jan 202467.7268.7467.7268.7268.18442,736
18 Jan 202467.4367.8467.2667.5767.0463
17 Jan 202467.8468.5367.2967.3966.86544
16 Jan 202468.1068.2867.5067.8767.331,979
15 Jan 2024------
12 Jan 202469.3069.9968.8569.1368.58163,060
11 Jan 202469.1069.3068.7769.2068.65634
10 Jan 202469.2269.6568.9369.0468.5010,903
09 Jan 202469.0169.0268.3968.8968.35595
08 Jan 202469.0069.3168.8869.3068.75769
05 Jan 202467.4968.8067.4968.7868.2312,605
04 Jan 202467.1268.2767.1267.7967.2534,417
03 Jan 202467.3567.4666.6167.4266.8927,936
02 Jan 202466.1967.6166.1967.5867.05455
29 Dec 202366.3766.4965.9366.1065.58141
28 Dec 202366.3166.3865.8066.2965.77338
27 Dec 202365.9566.1165.9566.1165.5947
22 Dec 202365.6666.3665.5665.9565.4392
21 Dec 202365.3165.7765.1665.3664.8469
20 Dec 202366.4066.5165.9466.3365.81898,152
19 Dec 202365.6866.7165.2266.6466.1143,642
18 Dec 202366.3466.6265.3665.4464.927,377
15 Dec 202366.5167.0366.1766.4465.92237
14 Dec 202366.2367.7166.2367.1066.571,494,854
13 Dec 202365.1565.4265.0665.3364.812,208
12 Dec 202364.8565.3264.8565.1364.62328
11 Dec 202364.4865.3564.2065.1364.624,167
08 Dec 202363.5064.2063.5063.9763.47484
07 Dec 202363.8763.8763.2463.5463.04117
06 Dec 202364.4664.8363.7563.8463.34284
05 Dec 202364.1364.3463.9264.3263.81893
04 Dec 202364.2064.5763.0364.5164.0012,554
01 Dec 202363.6064.1663.3263.9163.411,682
30 Nov 202363.1863.7263.0563.4962.99541
29 Nov 202363.4764.0463.4763.8363.33999
28 Nov 202363.3163.5463.0363.1362.63713
27 Nov 202363.2663.4362.8363.1162.61509
24 Nov 202363.2263.9663.1263.5563.0535,868
23 Nov 2023------
22 Nov 202362.1863.0162.1862.8662.362,306
21 Nov 202362.4662.6762.1562.5762.08266
20 Nov 202362.1262.9061.9762.9062.4011,158
17 Nov 202362.5062.7562.3062.5562.06982
16 Nov 202361.8962.1561.6962.1461.653,142
15 Nov 202362.4162.8362.0562.0961.605,145
14 Nov 202361.1662.7561.1662.4461.95948
13 Nov 202360.3461.1760.2960.5960.11926
10 Nov 202359.9260.3859.5160.2759.79410
09 Nov 202359.3559.9159.3559.6159.14152,706
08 Nov 202359.5659.6658.9759.2058.73331
08 Nov 20230.52 Dividend
07 Nov 202360.1560.5259.7259.8358.84945
06 Nov 202361.7661.7659.7660.1659.1787,551
03 Nov 202361.8162.3861.2561.9760.95526
02 Nov 202360.3861.9559.2359.8058.811,336
01 Nov 202360.0460.2959.2860.0859.093,437
31 Oct 202359.6060.0259.3759.9858.9920,004
30 Oct 202358.8759.5758.5559.5358.55552
27 Oct 202359.5459.6558.0658.1557.19734
26 Oct 202359.3859.9858.9859.6758.69294
25 Oct 202359.3359.7758.7858.8557.881,612
24 Oct 202358.4959.0858.4959.0858.10781,065
23 Oct 202359.8759.9958.7958.9157.94620
20 Oct 202361.8761.9259.9260.7059.702,399
19 Oct 202362.9063.2662.2862.6561.626,777
18 Oct 202363.5763.6562.7963.2062.16812
17 Oct 202363.2764.6563.0664.0362.97425
16 Oct 202362.6563.9862.6563.5162.462,144
13 Oct 202363.2963.5462.0062.2261.191,271
12 Oct 202363.1063.1062.0262.0461.02592
11 Oct 202362.5363.0962.1062.2661.231,400
10 Oct 202362.2562.8562.2062.7261.68678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...