UK markets closed

The Middleby Corporation (0K1G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
126.66-1.54 (-1.20%)
At close: 04:01PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 2024155.05155.42153.24153.24153.2433
01 Mar 2024152.41153.25151.63153.25153.252
29 Feb 2024151.84151.84151.84151.84151.842
28 Feb 2024------
27 Feb 2024154.81154.81153.00153.00153.0030
26 Feb 2024151.66153.17151.66153.17153.172
23 Feb 2024150.85150.85150.85150.85150.856
22 Feb 2024151.82151.82151.82151.82151.82100
21 Feb 2024149.85150.38149.46149.46149.4623
20 Feb 2024144.51146.87143.25144.18144.18124
19 Feb 2024------
16 Feb 2024144.54144.91144.54144.91144.91122
15 Feb 2024144.60144.86143.98144.86144.862
14 Feb 2024141.26141.26141.26141.26141.26-
13 Feb 2024142.63143.10142.52142.52142.52100
12 Feb 2024146.36148.18146.36148.18148.1832
09 Feb 2024145.98145.98145.37145.61145.61127
08 Feb 2024143.49143.49143.49143.49143.49-
07 Feb 2024------
06 Feb 2024138.78140.81138.78140.81140.81-
05 Feb 2024141.34142.44140.15140.15140.156
02 Feb 2024144.99144.99142.80142.80142.8027
01 Feb 2024141.79141.79141.62141.62141.623
31 Jan 2024144.35145.30144.35145.30145.305
30 Jan 2024144.20144.20143.90144.14144.14499
29 Jan 2024139.73141.60139.73140.82140.8229
26 Jan 2024141.58142.15141.58142.15142.151
25 Jan 2024142.25142.25140.05140.05140.05410
24 Jan 2024142.20142.20139.74139.74139.745
23 Jan 2024144.23144.23142.43142.91142.912
22 Jan 2024142.81143.38142.33142.89142.894
19 Jan 2024138.00138.00138.00138.00138.002
18 Jan 2024137.81137.81137.81137.81137.81-
17 Jan 2024137.64137.64136.22136.22136.224
16 Jan 2024138.35138.94137.70138.94138.941
15 Jan 2024------
12 Jan 2024141.79141.79140.58140.58140.586
11 Jan 2024138.06138.06138.06138.06138.062
10 Jan 2024------
09 Jan 2024138.13138.13137.81137.81137.8156
08 Jan 2024------
05 Jan 2024137.67137.67137.67137.67137.672
04 Jan 2024------
03 Jan 2024142.88142.88140.21142.03142.0323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...