UK markets close in 4 hours 29 minutes

Moody's Corporation (0K36.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
379.59-2.69 (-0.70%)
As of 06:59PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00379.59379.59-
23 Apr 2024380.74383.36377.14382.28382.28740
22 Apr 2024377.04379.72374.87379.72379.72154
19 Apr 2024377.05377.05371.79374.76374.76353
18 Apr 2024375.41379.73369.24373.49373.49526
17 Apr 2024375.80376.51372.16375.21375.21328
16 Apr 2024372.73374.86370.52373.89373.89495
15 Apr 2024384.11384.11373.94373.94373.94716
12 Apr 2024379.95382.84376.20378.20378.20965
11 Apr 2024384.27387.04381.66385.37385.37435
10 Apr 2024392.16394.65386.02386.58386.58635
09 Apr 2024399.48401.87394.41395.94395.94603
08 Apr 2024394.99396.27392.34396.15396.15231
05 Apr 2024397.61397.61388.11391.17391.17461
04 Apr 2024395.93402.17394.16398.43398.431,036
03 Apr 2024390.75393.35390.75393.35393.35200
02 Apr 2024394.82394.82389.77390.18390.181,133
28 Mar 2024393.78395.44390.16394.45394.45215
27 Mar 2024395.98395.98387.59388.37388.37276
26 Mar 2024390.00391.93386.05391.20391.20274
25 Mar 2024387.76388.13384.86386.75386.75543
22 Mar 2024398.11398.11388.61389.17389.173,630
21 Mar 2024394.00395.46390.82394.65394.652,770
20 Mar 2024387.91390.24386.81389.63389.63857
19 Mar 2024384.95389.80384.53386.72386.72518
18 Mar 2024386.89389.12384.86385.88385.881,237
15 Mar 2024378.72385.84378.52384.54384.541,518
14 Mar 2024391.61391.66382.18382.18382.18859
13 Mar 2024390.04391.33386.66389.83389.83330
12 Mar 2024385.02390.76385.02388.27388.27157
11 Mar 2024385.17387.99382.74385.79385.791,774
08 Mar 2024392.99393.49388.75389.05389.05194
07 Mar 2024392.48394.52389.37390.92390.92694
06 Mar 2024382.49389.28382.49386.56386.5614,046
05 Mar 2024381.28384.82380.19381.00381.00341
04 Mar 2024377.00382.39377.00380.60380.60368
01 Mar 2024378.39383.75377.33381.95381.95508
29 Feb 2024387.00387.00378.00380.25380.25555
28 Feb 2024376.94381.62376.68379.54379.54329
27 Feb 2024379.26380.82375.89377.10377.10921
26 Feb 2024386.29387.00380.85380.85380.85270
23 Feb 2024383.99386.24383.81384.91384.91628
22 Feb 2024380.70383.40379.39383.23383.23931
22 Feb 20240.85 Dividend
21 Feb 2024396.21396.21371.60374.37373.52421
20 Feb 2024369.46374.43368.39374.43373.581,325
19 Feb 2024------
16 Feb 2024373.30375.51369.29373.87373.02260
15 Feb 2024368.71375.69367.97372.37371.521,226
14 Feb 2024370.00372.00363.79365.71364.88266
13 Feb 2024420.81420.81368.88369.06368.221,096
12 Feb 2024405.14407.63401.62403.86402.94221
09 Feb 2024398.05401.66396.41401.42400.51862
08 Feb 2024398.00400.21393.74399.02398.11350
07 Feb 2024400.43405.74399.23403.98403.06128
06 Feb 2024399.17399.17394.73395.56394.661,532
05 Feb 2024396.56397.89393.47397.69396.791,222
02 Feb 2024400.50402.65394.51398.57397.66141
01 Feb 2024391.07397.08391.07395.07394.18598
31 Jan 2024396.14398.84394.96395.72394.82421
30 Jan 2024391.64395.42391.00395.42394.52543
29 Jan 2024389.25390.33385.83387.35386.47215
26 Jan 2024391.01392.99388.90389.66388.78141
25 Jan 2024392.04392.10389.68389.77388.89316
24 Jan 2024391.48392.28389.87391.51390.622,176
23 Jan 2024389.99390.07385.53389.20388.32381
22 Jan 2024389.44390.16387.10388.77387.89323
19 Jan 2024383.20387.93383.20387.93387.0548,879
18 Jan 2024382.95384.44379.31380.38379.52382
17 Jan 2024377.69383.68377.69380.50379.6484
16 Jan 2024379.79381.73375.84380.09379.2320,965
15 Jan 2024------
12 Jan 2024378.80382.81376.03379.11378.25143
11 Jan 2024377.43378.42371.14374.55373.70253
10 Jan 2024373.07376.00372.77374.53373.682,868
09 Jan 2024372.50374.97371.46374.19373.34144
08 Jan 2024374.57374.57373.26373.72372.87182
05 Jan 2024374.49376.53372.05373.18372.333,630
04 Jan 2024375.23377.74375.23376.37375.524,005
03 Jan 2024379.29380.93373.90377.50376.6496
02 Jan 2024387.77387.77380.85382.95382.093,727
29 Dec 2023390.63392.80388.72390.63389.7446
28 Dec 2023391.19392.24389.40390.97390.0817
27 Dec 2023389.86389.88388.94389.13388.2572
22 Dec 2023388.66388.69386.48387.00386.1286
21 Dec 2023383.50385.13380.85382.47381.60274
20 Dec 2023391.10393.17384.62389.58388.70217
19 Dec 2023391.70393.09389.15391.27390.38215
18 Dec 2023390.91390.91387.57389.03388.1585
15 Dec 2023393.19393.19393.19393.19392.30696
14 Dec 2023392.17396.81390.69392.33391.44845
13 Dec 2023381.45384.40379.93382.39381.52340
12 Dec 2023378.36380.18377.60380.18379.321,528
11 Dec 2023376.55377.39372.48376.32375.47447
08 Dec 2023371.11378.29369.96374.89374.04390
07 Dec 2023374.69375.61371.69373.63372.78383
06 Dec 2023377.39378.10373.66375.42374.57242
05 Dec 2023373.35373.97369.04373.73372.88271
04 Dec 2023368.50373.05367.89372.73371.88103
01 Dec 2023364.00370.02362.19369.63368.79494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...