UK markets open in 19 minutes
NIKKEI 225
33,231.27 -200.24 (-0.60%) HANG SENG
16,651.90 -178.40 (-1.06%) CRUDE OIL
73.44 -0.63 (-0.85%) GOLD FUTURES
2,093.70 +4.00 (+0.19%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
32,717.81 +1,571.48 (+5.05%)
NetApp, Inc. (0K6F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 89.39 | 91.48 | 89.39 | 90.97 | 90.97 | 263 |
| 30 Nov 2023 | 89.40 | 91.06 | 89.00 | 90.55 | 90.55 | 2,566 |
| 29 Nov 2023 | 86.92 | 91.30 | 86.26 | 89.89 | 89.89 | 8,408 |
| 28 Nov 2023 | 77.74 | 78.61 | 77.74 | 77.89 | 77.89 | 495 |
| 27 Nov 2023 | 78.09 | 78.60 | 78.01 | 78.30 | 78.30 | 11 |
| 24 Nov 2023 | 78.15 | 78.22 | 78.05 | 78.22 | 78.22 | 112 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 77.89 | 78.56 | 77.89 | 78.23 | 78.23 | 168 |
| 21 Nov 2023 | 77.55 | 77.80 | 77.44 | 77.48 | 77.48 | 4,919 |
| 20 Nov 2023 | 77.31 | 78.16 | 77.31 | 78.16 | 78.16 | 44 |
| 17 Nov 2023 | 77.40 | 77.88 | 77.27 | 77.88 | 77.88 | 110 |
| 16 Nov 2023 | 77.96 | 77.98 | 76.44 | 76.68 | 76.68 | 378 |
| 15 Nov 2023 | 78.90 | 79.54 | 78.62 | 79.24 | 79.24 | 448 |
| 14 Nov 2023 | 77.91 | 78.58 | 77.64 | 78.58 | 78.58 | 589 |
| 13 Nov 2023 | 76.69 | 77.13 | 76.58 | 76.67 | 76.67 | 4 |
| 10 Nov 2023 | 75.70 | 76.85 | 75.70 | 76.85 | 76.85 | 103 |
| 09 Nov 2023 | 76.06 | 76.22 | 76.03 | 76.22 | 76.22 | 180 |
| 08 Nov 2023 | 75.18 | 75.18 | 74.89 | 74.89 | 74.89 | 772 |
| 07 Nov 2023 | 75.97 | 76.10 | 75.84 | 75.84 | 75.84 | 882 |
| 06 Nov 2023 | 75.90 | 75.91 | 75.56 | 75.65 | 75.65 | 28,569 |
| 03 Nov 2023 | 75.62 | 76.36 | 75.60 | 76.29 | 76.29 | 406 |
| 02 Nov 2023 | 74.47 | 75.03 | 74.33 | 75.03 | 75.03 | 417 |
| 01 Nov 2023 | 72.85 | 72.92 | 72.60 | 72.63 | 72.63 | 412 |
| 31 Oct 2023 | 71.30 | 72.85 | 71.30 | 72.72 | 72.72 | 165 |
| 30 Oct 2023 | 72.67 | 72.67 | 71.22 | 71.22 | 71.22 | 13 |
| 27 Oct 2023 | 71.74 | 72.19 | 71.24 | 72.19 | 72.19 | 378 |
| 26 Oct 2023 | 72.83 | 72.83 | 71.65 | 71.78 | 71.78 | 38 |
| 25 Oct 2023 | 73.37 | 73.88 | 72.53 | 72.53 | 72.53 | 1,089 |
| 24 Oct 2023 | 73.60 | 74.78 | 73.60 | 74.78 | 74.78 | 221 |
| 23 Oct 2023 | 73.48 | 74.01 | 72.00 | 73.57 | 73.57 | 747 |
| 20 Oct 2023 | 74.83 | 75.00 | 73.65 | 74.71 | 74.71 | 1,447 |
| 19 Oct 2023 | 75.86 | 75.86 | 75.40 | 75.84 | 75.84 | 594 |
| 18 Oct 2023 | 76.42 | 76.55 | 76.03 | 76.55 | 76.55 | 248 |
| 17 Oct 2023 | 75.46 | 76.51 | 75.46 | 76.48 | 76.48 | 639 |
| 16 Oct 2023 | 75.64 | 75.96 | 75.02 | 75.75 | 75.75 | 2,180 |
| 13 Oct 2023 | 76.05 | 76.28 | 74.66 | 74.66 | 74.66 | 881 |
| 12 Oct 2023 | 77.55 | 77.55 | 75.99 | 75.99 | 75.99 | 304 |
| 11 Oct 2023 | 76.08 | 76.75 | 76.08 | 76.59 | 76.59 | 98 |
| 10 Oct 2023 | 76.39 | 76.47 | 76.14 | 76.14 | 76.14 | 831 |
| 09 Oct 2023 | 75.23 | 76.13 | 75.23 | 76.13 | 76.13 | 36 |
| 06 Oct 2023 | 75.45 | 75.68 | 75.17 | 75.68 | 75.68 | 1,535 |
| 05 Oct 2023 | 75.37 | 75.41 | 74.85 | 75.06 | 75.06 | 208 |
| 05 Oct 2023 | 0.5 Dividend | |||||
| 04 Oct 2023 | 74.77 | 74.96 | 74.43 | 74.81 | 74.31 | 847 |
| 03 Oct 2023 | 75.58 | 75.78 | 75.14 | 75.14 | 74.64 | 59 |
| 02 Oct 2023 | 75.80 | 75.95 | 75.52 | 75.93 | 75.42 | 185 |
| 29 Sept 2023 | 76.55 | 76.55 | 76.14 | 76.14 | 75.63 | 1,435 |
| 28 Sept 2023 | 76.22 | 76.27 | 76.22 | 76.27 | 75.76 | 31 |
| 27 Sept 2023 | 74.85 | 74.85 | 74.79 | 74.79 | 74.29 | 2,979 |
| 26 Sept 2023 | 75.29 | 75.53 | 75.29 | 75.35 | 74.84 | 2,103 |
| 25 Sept 2023 | 76.38 | 76.38 | 76.15 | 76.15 | 75.64 | 80 |
| 22 Sept 2023 | 76.17 | 76.47 | 76.13 | 76.26 | 75.75 | 255 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 76.14 | 76.58 | 76.09 | 76.10 | 75.60 | 1,321 |
| 18 Sept 2023 | 76.43 | 76.43 | 75.68 | 75.78 | 75.27 | 2,619 |
| 15 Sept 2023 | 78.24 | 78.51 | 78.24 | 78.51 | 77.99 | 243 |
| 14 Sept 2023 | 78.06 | 78.06 | 78.04 | 78.04 | 77.52 | 851 |
| 13 Sept 2023 | 78.53 | 78.53 | 77.70 | 77.88 | 77.36 | 1,022 |
| 12 Sept 2023 | 78.40 | 78.60 | 78.40 | 78.60 | 78.07 | 29 |
| 11 Sept 2023 | 78.71 | 78.71 | 77.96 | 78.26 | 77.74 | 129 |
| 08 Sept 2023 | 79.12 | 79.33 | 79.12 | 79.24 | 78.71 | 62 |
| 07 Sept 2023 | 79.04 | 79.04 | 78.28 | 78.44 | 77.92 | 633 |
| 06 Sept 2023 | 79.42 | 79.51 | 79.13 | 79.51 | 78.98 | 385 |
| 05 Sept 2023 | 78.74 | 79.86 | 78.74 | 79.65 | 79.12 | 2,074 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 77.60 | 77.71 | 77.60 | 77.71 | 77.20 | 583 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 76.28 | 76.47 | 76.28 | 76.47 | 75.96 | 301 |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 75.73 | 75.77 | 74.29 | 74.29 | 73.79 | 2,885 |
| 24 Aug 2023 | 76.43 | 77.18 | 76.43 | 77.00 | 76.49 | 2,725 |
| 23 Aug 2023 | 76.51 | 77.09 | 76.51 | 77.00 | 76.49 | 88,141 |
| 22 Aug 2023 | 76.80 | 76.88 | 76.80 | 76.88 | 76.36 | 3,460 |
| 21 Aug 2023 | 76.28 | 76.29 | 75.85 | 76.25 | 75.74 | 747 |
| 18 Aug 2023 | 74.43 | 75.70 | 74.34 | 75.70 | 75.20 | 343 |
| 17 Aug 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.03 | 47 |
| 16 Aug 2023 | 75.89 | 75.89 | 75.74 | 75.74 | 75.24 | 57 |
| 15 Aug 2023 | 76.93 | 77.09 | 76.60 | 76.86 | 76.35 | 2,293 |
| 14 Aug 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 75.69 | 30 |
| 11 Aug 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 76.21 | 6 |
| 10 Aug 2023 | 77.66 | 77.66 | 76.60 | 76.68 | 76.17 | 2,076 |
| 09 Aug 2023 | 77.44 | 77.44 | 77.00 | 77.30 | 76.78 | 459 |
| 08 Aug 2023 | 77.69 | 77.99 | 77.32 | 77.62 | 77.10 | 2,551 |
| 07 Aug 2023 | 78.55 | 78.59 | 77.99 | 77.99 | 77.47 | 726 |
| 04 Aug 2023 | 79.34 | 79.34 | 79.34 | 79.34 | 78.81 | - |
| 03 Aug 2023 | 78.46 | 79.49 | 77.97 | 79.49 | 78.96 | 95,528 |
| 02 Aug 2023 | 78.21 | 79.78 | 78.21 | 79.32 | 78.79 | 3,673 |
| 01 Aug 2023 | 77.96 | 78.99 | 77.89 | 78.99 | 78.46 | 332 |
| 31 Jul 2023 | 77.57 | 77.94 | 77.57 | 77.94 | 77.42 | 1,268 |
| 28 Jul 2023 | 78.36 | 78.45 | 77.01 | 77.02 | 76.51 | 739 |
| 27 Jul 2023 | 79.08 | 79.42 | 78.91 | 78.91 | 78.38 | 124 |
| 26 Jul 2023 | 78.64 | 78.64 | 77.29 | 77.77 | 77.25 | 514 |
| 25 Jul 2023 | 78.45 | 78.93 | 78.45 | 78.83 | 78.30 | 356 |
| 24 Jul 2023 | 79.92 | 79.92 | 78.25 | 78.25 | 77.72 | 841 |
| 21 Jul 2023 | 80.21 | 80.23 | 79.78 | 79.78 | 79.24 | 285 |
| 20 Jul 2023 | 78.69 | 79.83 | 78.39 | 79.78 | 79.25 | 983 |
| 19 Jul 2023 | 79.36 | 79.55 | 78.90 | 78.90 | 78.37 | 1,912 |
| 18 Jul 2023 | 77.38 | 78.35 | 77.38 | 78.35 | 77.83 | 118 |
| 17 Jul 2023 | 77.31 | 78.10 | 77.22 | 78.10 | 77.58 | 3,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.