UK markets open in 19 minutes

NetApp, Inc. (0K6F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
90.97+0.42 (+0.46%)
At close: 06:21PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202389.3991.4889.3990.9790.97263
30 Nov 202389.4091.0689.0090.5590.552,566
29 Nov 202386.9291.3086.2689.8989.898,408
28 Nov 202377.7478.6177.7477.8977.89495
27 Nov 202378.0978.6078.0178.3078.3011
24 Nov 202378.1578.2278.0578.2278.22112
23 Nov 2023------
22 Nov 202377.8978.5677.8978.2378.23168
21 Nov 202377.5577.8077.4477.4877.484,919
20 Nov 202377.3178.1677.3178.1678.1644
17 Nov 202377.4077.8877.2777.8877.88110
16 Nov 202377.9677.9876.4476.6876.68378
15 Nov 202378.9079.5478.6279.2479.24448
14 Nov 202377.9178.5877.6478.5878.58589
13 Nov 202376.6977.1376.5876.6776.674
10 Nov 202375.7076.8575.7076.8576.85103
09 Nov 202376.0676.2276.0376.2276.22180
08 Nov 202375.1875.1874.8974.8974.89772
07 Nov 202375.9776.1075.8475.8475.84882
06 Nov 202375.9075.9175.5675.6575.6528,569
03 Nov 202375.6276.3675.6076.2976.29406
02 Nov 202374.4775.0374.3375.0375.03417
01 Nov 202372.8572.9272.6072.6372.63412
31 Oct 202371.3072.8571.3072.7272.72165
30 Oct 202372.6772.6771.2271.2271.2213
27 Oct 202371.7472.1971.2472.1972.19378
26 Oct 202372.8372.8371.6571.7871.7838
25 Oct 202373.3773.8872.5372.5372.531,089
24 Oct 202373.6074.7873.6074.7874.78221
23 Oct 202373.4874.0172.0073.5773.57747
20 Oct 202374.8375.0073.6574.7174.711,447
19 Oct 202375.8675.8675.4075.8475.84594
18 Oct 202376.4276.5576.0376.5576.55248
17 Oct 202375.4676.5175.4676.4876.48639
16 Oct 202375.6475.9675.0275.7575.752,180
13 Oct 202376.0576.2874.6674.6674.66881
12 Oct 202377.5577.5575.9975.9975.99304
11 Oct 202376.0876.7576.0876.5976.5998
10 Oct 202376.3976.4776.1476.1476.14831
09 Oct 202375.2376.1375.2376.1376.1336
06 Oct 202375.4575.6875.1775.6875.681,535
05 Oct 202375.3775.4174.8575.0675.06208
05 Oct 20230.5 Dividend
04 Oct 202374.7774.9674.4374.8174.31847
03 Oct 202375.5875.7875.1475.1474.6459
02 Oct 202375.8075.9575.5275.9375.42185
29 Sept 202376.5576.5576.1476.1475.631,435
28 Sept 202376.2276.2776.2276.2775.7631
27 Sept 202374.8574.8574.7974.7974.292,979
26 Sept 202375.2975.5375.2975.3574.842,103
25 Sept 202376.3876.3876.1576.1575.6480
22 Sept 202376.1776.4776.1376.2675.75255
21 Sept 2023------
20 Sept 2023------
19 Sept 202376.1476.5876.0976.1075.601,321
18 Sept 202376.4376.4375.6875.7875.272,619
15 Sept 202378.2478.5178.2478.5177.99243
14 Sept 202378.0678.0678.0478.0477.52851
13 Sept 202378.5378.5377.7077.8877.361,022
12 Sept 202378.4078.6078.4078.6078.0729
11 Sept 202378.7178.7177.9678.2677.74129
08 Sept 202379.1279.3379.1279.2478.7162
07 Sept 202379.0479.0478.2878.4477.92633
06 Sept 202379.4279.5179.1379.5178.98385
05 Sept 202378.7479.8678.7479.6579.122,074
04 Sept 2023------
01 Sept 202377.6077.7177.6077.7177.20583
31 Aug 2023------
30 Aug 202376.2876.4776.2876.4775.96301
29 Aug 2023------
25 Aug 202375.7375.7774.2974.2973.792,885
24 Aug 202376.4377.1876.4377.0076.492,725
23 Aug 202376.5177.0976.5177.0076.4988,141
22 Aug 202376.8076.8876.8076.8876.363,460
21 Aug 202376.2876.2975.8576.2575.74747
18 Aug 202374.4375.7074.3475.7075.20343
17 Aug 202375.5475.5475.5475.5475.0347
16 Aug 202375.8975.8975.7475.7475.2457
15 Aug 202376.9377.0976.6076.8676.352,293
14 Aug 202376.1976.1976.1976.1975.6930
11 Aug 202376.7276.7276.7276.7276.216
10 Aug 202377.6677.6676.6076.6876.172,076
09 Aug 202377.4477.4477.0077.3076.78459
08 Aug 202377.6977.9977.3277.6277.102,551
07 Aug 202378.5578.5977.9977.9977.47726
04 Aug 202379.3479.3479.3479.3478.81-
03 Aug 202378.4679.4977.9779.4978.9695,528
02 Aug 202378.2179.7878.2179.3278.793,673
01 Aug 202377.9678.9977.8978.9978.46332
31 Jul 202377.5777.9477.5777.9477.421,268
28 Jul 202378.3678.4577.0177.0276.51739
27 Jul 202379.0879.4278.9178.9178.38124
26 Jul 202378.6478.6477.2977.7777.25514
25 Jul 202378.4578.9378.4578.8378.30356
24 Jul 202379.9279.9278.2578.2577.72841
21 Jul 202380.2180.2379.7879.7879.24285
20 Jul 202378.6979.8378.3979.7879.25983
19 Jul 202379.3679.5578.9078.9078.371,912
18 Jul 202377.3878.3577.3878.3577.83118
17 Jul 202377.3178.1077.2278.1077.583,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...