UK markets closed

The Middleby Corporation (0K1G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
132.67+6.76 (+5.37%)
At close: 04:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024132.67132.67132.67132.67132.671
25 Jul 2024125.77125.91125.77125.91125.9112
24 Jul 2024------
23 Jul 2024128.78128.84128.78128.84128.8425
22 Jul 2024128.05128.05127.27127.28127.2875
19 Jul 2024128.03128.27127.28128.27128.271
18 Jul 2024131.68131.68131.68131.68131.68243
17 Jul 2024134.61134.61134.09134.09134.093
16 Jul 2024127.08132.52127.08132.52132.525
15 Jul 2024126.26126.26126.26126.26126.26-
12 Jul 2024126.18126.28125.91125.91125.915
11 Jul 2024124.77124.77122.60124.77124.776
10 Jul 2024119.09121.94119.09121.94121.942
09 Jul 2024118.18119.00118.18119.00119.002
08 Jul 2024121.01121.01119.71119.71119.713
05 Jul 2024119.90120.21119.90120.21120.211
04 Jul 2024------
03 Jul 2024121.13121.24121.13121.24121.245
02 Jul 2024119.92119.92119.65119.65119.6539
01 Jul 2024123.35123.35123.35123.35123.351
28 Jun 2024125.43125.43125.43125.43125.4321
27 Jun 2024123.05123.05123.05123.05123.05-
26 Jun 2024------
25 Jun 2024129.47129.47123.28123.28123.281
24 Jun 2024125.75128.21125.37128.21128.21157
21 Jun 2024127.00127.00125.95127.00127.002
20 Jun 2024125.90126.07125.67126.07126.072
19 Jun 2024------
18 Jun 2024125.25125.25125.25125.25125.259
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 2024128.60128.60128.42128.42128.4250
11 Jun 2024124.11124.68124.11124.68124.681
10 Jun 2024124.39126.00124.39125.84125.844
07 Jun 2024125.74126.18125.21126.18126.1822
06 Jun 2024------
05 Jun 2024127.75127.75126.84127.57127.5765
04 Jun 2024126.98127.42126.98127.42127.4271
03 Jun 2024128.65128.90128.13128.61128.612
31 May 2024125.39127.47125.39127.47127.4761
30 May 2024123.72124.35122.94124.35124.3526
29 May 2024122.35123.21122.35123.21123.213
28 May 2024124.73126.00124.73126.00126.001
24 May 2024126.25126.96126.24126.66126.6653
23 May 2024128.20128.20128.20128.20128.202
22 May 2024132.73132.73129.15130.47130.47114
21 May 2024133.04133.04133.04133.04133.04100
20 May 2024------
17 May 2024133.42133.42133.02133.21133.21104
16 May 2024135.70135.70135.70135.70135.702
15 May 2024137.53137.53137.53137.53137.532
14 May 2024138.00138.00137.72137.72137.723
13 May 2024138.32138.32138.32138.32138.321
10 May 2024138.30138.30136.25138.30138.3010
09 May 2024138.20138.20135.49135.49135.49666
08 May 2024141.00141.00132.64138.38138.387
07 May 2024142.23142.23142.23142.23142.232
03 May 2024142.14142.14142.14142.14142.143
02 May 2024------
01 May 2024138.60138.86138.29138.29138.2927
30 Apr 2024140.69140.69140.04140.04140.044
29 Apr 2024142.28142.28140.03140.03140.0353
26 Apr 2024144.71144.71144.71144.71144.713
25 Apr 2024------
24 Apr 2024------
23 Apr 2024143.49145.00143.49145.00145.0030
22 Apr 2024144.37144.37143.79143.79143.7933
19 Apr 2024------
18 Apr 2024140.82141.87140.82141.87141.872
17 Apr 2024144.51144.51140.96140.96140.962
16 Apr 2024141.93141.93141.46141.46141.4616
15 Apr 2024146.35146.35143.96143.96143.966
12 Apr 2024146.03146.03145.41145.41145.413
11 Apr 2024------
10 Apr 2024149.54149.85148.42148.50148.5017
09 Apr 2024150.79151.98150.79151.98151.9819,044
08 Apr 2024151.59152.01151.37151.54151.5419,035
05 Apr 2024150.80152.22150.80151.49151.494
04 Apr 2024155.94155.94155.94155.94155.942
03 Apr 2024------
02 Apr 2024------
28 Mar 2024158.65160.48158.65159.35159.355
27 Mar 2024154.99158.61154.99158.08158.084
26 Mar 2024155.98155.98154.30155.96155.9610
25 Mar 2024156.73156.73154.44155.28155.286
22 Mar 2024155.50157.49154.00154.00154.005
21 Mar 2024152.41156.25151.81156.25156.255
20 Mar 2024150.00152.03150.00151.81151.811
19 Mar 2024151.84154.11150.42151.74151.741
18 Mar 2024153.20154.88151.62151.87151.876
15 Mar 2024154.61155.08152.60153.61153.613
14 Mar 2024156.14156.14154.32154.43154.43304
13 Mar 2024152.29157.13152.29157.13157.133
12 Mar 2024154.25154.98153.12153.71153.7123
11 Mar 2024153.10154.75153.09154.75154.7515
08 Mar 2024156.02156.02155.26155.79155.7912
07 Mar 2024154.89155.42153.63154.80154.806
06 Mar 2024153.90154.65152.80153.67153.671,341
05 Mar 2024153.48153.48152.89153.17153.175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...