National Beverage Corp. (0K50.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:46PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 43.87 | 43.87 | 43.85 | 43.85 | 43.85 | 68 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 44.75 | 45.10 | 44.75 | 44.97 | 44.97 | 4 |
| 18 Apr 2024 | 45.14 | 45.14 | 44.67 | 44.67 | 44.67 | 58 |
| 17 Apr 2024 | 45.25 | 45.25 | 44.95 | 45.11 | 45.11 | 27 |
| 16 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1 |
| 15 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 34 |
| 12 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 8 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 2 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 49.90 | 49.99 | 49.32 | 49.32 | 49.32 | 8 |
| 05 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 8 |
| 04 Apr 2024 | 49.97 | 50.16 | 49.74 | 49.74 | 49.74 | 7 |
| 03 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 30 |
| 02 Apr 2024 | 50.04 | 50.22 | 50.04 | 50.22 | 50.22 | 397 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 2 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 19 Mar 2024 | 47.66 | 48.30 | 47.66 | 47.78 | 47.78 | 43 |
| 18 Mar 2024 | 47.26 | 47.51 | 47.26 | 47.51 | 47.51 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 49.90 | 49.90 | 48.24 | 48.24 | 48.24 | - |
| 08 Mar 2024 | 49.01 | 49.01 | 48.30 | 48.58 | 48.58 | 41 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 51.94 | 52.03 | 51.94 | 52.03 | 52.03 | 1 |
| 01 Mar 2024 | 52.51 | 52.99 | 51.90 | 51.90 | 51.90 | 120 |
| 29 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 4 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 51.00 | 51.28 | 51.00 | 51.28 | 51.28 | 1 |
| 26 Feb 2024 | 51.11 | 51.11 | 50.89 | 50.89 | 50.89 | 85 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 49.86 | 49.86 | 49.66 | 49.73 | 49.73 | 21 |
| 14 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2 |
| 13 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2 |
| 12 Feb 2024 | 48.40 | 48.86 | 47.96 | 48.86 | 48.86 | 159 |
| 09 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 50 |
| 08 Feb 2024 | 46.94 | 47.19 | 46.65 | 47.19 | 47.19 | 112 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 46.34 | 46.45 | 46.34 | 46.45 | 46.45 | - |
| 05 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 2 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 47.79 | 47.79 | 47.24 | 47.24 | 47.24 | 3 |
| 29 Jan 2024 | 47.51 | 47.51 | 46.93 | 47.08 | 47.08 | 34 |
| 26 Jan 2024 | 47.71 | 47.75 | 47.71 | 47.75 | 47.75 | 1 |
| 25 Jan 2024 | 46.65 | 46.65 | 46.53 | 46.53 | 46.53 | 11 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 47.80 | 48.15 | 47.79 | 48.15 | 48.15 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 48.20 | 48.20 | 47.97 | 47.97 | 47.97 | 4 |
| 17 Jan 2024 | 46.62 | 47.47 | 46.61 | 47.47 | 47.47 | 7 |
| 16 Jan 2024 | 49.98 | 49.98 | 49.30 | 49.30 | 49.30 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.09 | 50.09 | 50.02 | 50.08 | 50.08 | 2 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 09 Jan 2024 | 50.44 | 50.44 | 50.19 | 50.19 | 50.19 | 99 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 11 |
| 03 Jan 2024 | 52.59 | 53.18 | 52.59 | 53.18 | 53.18 | 124 |
| 02 Jan 2024 | 49.95 | 53.30 | 49.95 | 52.72 | 52.72 | 75 |
| 29 Dec 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 28 Dec 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 27 Dec 2023 | 49.72 | 49.73 | 49.72 | 49.73 | 49.73 | 396 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 49.22 | 49.56 | 49.22 | 49.56 | 49.56 | 34 |
| 15 Dec 2023 | 50.47 | 50.47 | 49.66 | 49.66 | 49.66 | 131 |
| 14 Dec 2023 | 51.47 | 51.77 | 51.47 | 51.77 | 51.77 | 6 |
| 13 Dec 2023 | 51.40 | 51.49 | 51.15 | 51.49 | 51.49 | 37 |
| 12 Dec 2023 | 49.01 | 50.35 | 49.01 | 50.35 | 50.35 | 312 |
| 11 Dec 2023 | 48.34 | 48.34 | 48.18 | 48.18 | 48.18 | 1 |
| 08 Dec 2023 | 49.48 | 49.48 | 47.79 | 47.79 | 47.79 | 422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.