UK markets closed

NetApp, Inc. (0K6F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
125.48-1.35 (-1.07%)
At close: 06:39PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024126.90126.90125.48125.48125.481,297
25 Jul 2024125.51127.44123.58126.83126.833,357
24 Jul 2024128.06128.06126.78126.78126.781,913
23 Jul 2024128.27129.16128.24129.01129.01813
22 Jul 2024127.90128.54127.29128.54128.54753
19 Jul 2024126.02126.64125.87126.33126.332,028
18 Jul 2024128.34128.54125.12125.64125.643,514
17 Jul 2024129.56129.56126.99127.27127.272,682
16 Jul 2024130.55130.99128.80130.39130.391,862
15 Jul 2024130.51131.21129.84130.38130.381,642
12 Jul 2024131.99131.99130.58131.14131.141,904
11 Jul 2024134.77134.79131.90131.97131.972,702
10 Jul 2024133.18134.57132.88134.55134.551,218
09 Jul 2024129.80132.93129.80131.98131.981,742
08 Jul 2024129.55131.05129.37130.57130.571,413
05 Jul 2024129.59130.12128.14129.06129.062,218
05 Jul 20240.52 Dividend
04 Jul 2024------
03 Jul 2024130.08130.38128.82130.17130.172,072
02 Jul 2024129.38130.53128.99129.26129.262,906
01 Jul 2024129.00131.02128.75130.89130.892,296
28 Jun 2024129.70129.85128.95128.95128.951,386
27 Jun 2024128.60129.28128.07129.16129.161,997
26 Jun 2024126.86127.80126.63127.80127.803,894
25 Jun 2024126.75128.01126.52127.22127.222,556
24 Jun 2024126.78128.34126.74127.02127.021,967
21 Jun 2024127.04128.42125.88127.06127.061,751
20 Jun 2024129.00130.70126.80127.00127.003,460
19 Jun 2024------
18 Jun 2024126.24129.21126.21128.68128.683,941
17 Jun 2024126.36127.25123.89127.07127.071,470
14 Jun 2024126.39127.14125.82125.90125.901,702
13 Jun 2024126.57127.39125.73127.30127.3011,345
12 Jun 2024126.69127.86126.60126.67126.671,501
11 Jun 2024122.81125.38122.51124.79124.791,820
10 Jun 2024120.09122.60120.09122.10122.101,725
07 Jun 2024120.77121.34120.32120.79120.791,341
06 Jun 2024122.04122.20120.98120.98120.981,729
05 Jun 2024120.45121.88119.64121.88121.881,856
04 Jun 2024116.29119.62116.29118.60118.601,355
03 Jun 2024117.80118.44115.03117.86117.862,812
31 May 2024116.35121.48116.35117.17117.178,140
30 May 2024120.00120.00116.85118.14118.141,584
29 May 2024116.60117.89116.38117.58117.581,246
28 May 2024115.94117.97115.67117.48117.48126,793
24 May 2024114.17115.91114.17115.77115.771,563
23 May 2024115.53115.93114.58114.58114.58491
22 May 2024113.44113.92113.14113.75113.751,249
21 May 2024112.11112.87111.55112.87112.87441
20 May 2024110.68112.41110.45111.99111.99739
17 May 2024109.95110.57109.92110.50110.50493
16 May 2024110.47110.67110.01110.44110.44384
15 May 2024109.82110.90109.69110.57110.573,138
14 May 2024108.77109.16108.29109.16109.1690
13 May 2024109.12109.12108.48108.57108.5779
10 May 2024109.03109.03108.12108.33108.33621
09 May 2024109.39109.55107.78108.33108.33785
08 May 2024107.02109.17107.00108.54108.54828
07 May 2024108.20108.21106.97107.66107.66591
03 May 2024103.20103.70103.17103.24103.24333
02 May 2024100.96102.22100.70101.08101.081,406
01 May 2024101.12101.44101.12101.34101.3454
30 Apr 2024102.31103.13102.09102.55102.551,492
29 Apr 2024101.96102.65101.33102.27102.27126,607
26 Apr 2024101.21101.21100.55101.10101.10294
25 Apr 202499.54101.1099.38101.10101.10147
24 Apr 2024100.51101.3199.33100.03100.035,652
23 Apr 202498.1699.1697.9699.1699.161,648
22 Apr 202498.7498.7497.3698.0098.009
19 Apr 2024100.09100.6399.0099.0099.00878
18 Apr 2024100.65101.8399.99100.00100.00650
17 Apr 2024103.05103.12100.63101.18101.181,678
16 Apr 2024101.88102.33101.70102.33102.33284
15 Apr 2024102.80103.47102.41102.94102.941,554
12 Apr 2024103.76103.76101.74101.81101.81976
11 Apr 2024102.93104.36102.88104.04104.04844
10 Apr 2024103.13103.45102.29102.71102.71483
09 Apr 2024106.56106.83103.98104.01104.013,361
08 Apr 2024105.48105.99105.20105.30105.3064
05 Apr 2024105.35105.35104.43104.71104.711,456
04 Apr 2024107.83108.78106.50106.54106.541,492
04 Apr 20240.5 Dividend
03 Apr 2024104.33106.57104.33106.57106.072,591
02 Apr 2024104.00104.50103.64104.08103.59897
28 Mar 2024104.97105.77104.88104.88104.391,493
27 Mar 2024105.11105.61104.40104.40103.91454
26 Mar 2024105.60105.66104.79105.42104.932,919
25 Mar 2024104.30105.46104.28105.35104.86834
22 Mar 2024104.79105.17104.31104.58104.092,235
21 Mar 2024105.40105.40104.64105.20104.711,022
20 Mar 2024103.00104.33103.00103.52103.03835
19 Mar 2024101.39103.12100.71102.79102.311,444
18 Mar 2024102.77103.03101.99102.48102.001,473
15 Mar 2024101.87102.01101.05102.01101.53593
14 Mar 2024103.01103.18102.39102.58102.10894
13 Mar 2024102.79102.88101.60102.29101.81937
12 Mar 2024102.31103.62102.08102.53102.05543
11 Mar 2024102.75103.39102.17102.53102.051,011
08 Mar 2024105.29105.74103.77103.77103.29478
07 Mar 2024105.55105.68103.99103.99103.50408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...