UK markets close in 6 hours 49 minutes

New Oriental Education & Technology Group Inc. (0K75.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.02+0.10 (+0.45%)
As of 04:12PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202479.8082.6279.8082.6282.62426
26 Apr 202482.4084.3881.6383.3783.371,631
25 Apr 202475.5080.6974.4479.2479.241,564
24 Apr 202490.6190.6172.3476.0476.047,287
23 Apr 202489.0091.0488.8589.5289.521,012
22 Apr 202485.0087.9285.0087.9287.921,977
19 Apr 202486.0886.8884.5885.4085.40118
18 Apr 202484.8387.6584.8386.7286.72550
17 Apr 202485.3286.0085.1685.3985.39225
16 Apr 202485.0085.7684.2185.3885.38406
15 Apr 202485.4287.9785.4285.4985.49597
12 Apr 202488.5288.6787.0087.0987.09554
11 Apr 202486.2089.9286.2089.4389.43304
10 Apr 202486.0087.5285.0786.3386.33272
09 Apr 202484.2784.5483.7784.5484.54149
08 Apr 202485.4185.7084.3485.6085.60285
05 Apr 202485.2886.2785.2885.6685.66162
04 Apr 202485.7487.7085.6686.4686.46160
03 Apr 202486.7487.9986.7487.8687.86304
02 Apr 202486.4987.3385.2887.3387.33256
28 Mar 202486.7788.3986.4786.7586.75575
27 Mar 202488.9088.9084.9785.8785.87827
26 Mar 202489.3489.9788.5889.0189.011,254
25 Mar 202492.7293.1089.7490.5690.56509
22 Mar 202495.3995.3992.3892.3892.38329
21 Mar 202494.5295.8893.8195.0895.08101
20 Mar 202492.4795.1092.4794.0894.08600
19 Mar 202490.9892.4890.4492.4592.45450
18 Mar 202491.9991.9990.0291.6491.64568
15 Mar 202494.2094.4192.5192.7492.74264
14 Mar 202492.8693.7591.5993.2893.28507
13 Mar 202490.8795.2390.8794.5094.503,904
12 Mar 202488.0089.2487.7289.1589.15186
11 Mar 202490.3190.3188.0089.1989.191,753
08 Mar 202490.6691.2187.3388.8988.893,303
07 Mar 202493.5693.7390.1190.6190.61571
06 Mar 202496.4496.9392.4895.3295.32269
05 Mar 202493.9295.1493.7494.8394.831,265
04 Mar 202497.7198.1695.3796.6996.69294
01 Mar 202495.2497.1694.6496.2796.271,178
29 Feb 202493.4595.8792.9793.8193.811,304
28 Feb 202492.5092.5090.8991.5091.50264
27 Feb 202493.0493.8190.7093.7893.781,738
26 Feb 202493.1594.3091.2992.1992.19964
23 Feb 202491.3091.7890.6691.6291.62745
22 Feb 202490.4090.5588.3589.1389.13354
21 Feb 202492.7592.7588.2188.5688.56497
20 Feb 202493.0293.0288.7490.3390.33713
19 Feb 2024------
16 Feb 202491.1393.0089.9090.3490.34706
15 Feb 202491.2592.2289.4590.7390.73733
14 Feb 202487.7690.4787.7690.4790.47666
13 Feb 202489.0590.1788.5788.7088.702,606
12 Feb 202488.0390.7488.0290.0290.02497
09 Feb 202486.5387.7286.1587.7187.71555
08 Feb 202482.6790.0082.6786.2786.271,176
07 Feb 202478.2280.8677.7080.4480.44303
06 Feb 202481.0082.9580.4380.4380.43673
05 Feb 202483.9883.9877.8878.9778.971,186
02 Feb 202476.5381.5076.5381.0381.03692
01 Feb 202475.9980.5075.9978.9778.971,065
31 Jan 202474.7576.9674.7576.7076.70904
30 Jan 202474.3877.4974.3876.8576.85193
29 Jan 202479.0279.2072.8075.1775.174,055
26 Jan 202480.3080.7078.9579.3179.31788
25 Jan 202478.8482.0877.5680.4980.497,193
24 Jan 202473.2080.2672.1675.4475.446,630
23 Jan 202471.9372.6070.9271.8571.853,241
22 Jan 202471.0071.1167.7568.5268.527,545
19 Jan 202473.7573.7570.1471.7971.791,614
18 Jan 202474.1075.5773.2873.4073.40750
17 Jan 202472.0073.9070.9373.9073.902,126
16 Jan 202478.8078.8075.9976.7076.701,861
15 Jan 2024------
12 Jan 202477.0077.6976.3577.2177.21599
11 Jan 202475.8077.0575.0876.7876.784,522
10 Jan 202474.9077.1074.3074.9774.971,282
09 Jan 202474.5075.2874.1474.5474.54284
08 Jan 202474.7575.6974.7475.5875.584,653
05 Jan 202477.0078.1776.2077.0077.00403
04 Jan 202473.4778.0673.1976.8376.834,975
03 Jan 202470.0072.7669.7372.4672.46594
02 Jan 202471.9772.1270.4071.0371.03892
29 Dec 202369.9074.8369.9074.0474.043,204
28 Dec 202372.5073.3070.3870.4970.49805
27 Dec 202372.4573.7571.1771.6371.632,164
22 Dec 202369.2571.4767.6070.0170.011,510
21 Dec 202374.6274.6271.7272.5372.537,822
20 Dec 202373.2274.3772.6272.9772.971,440
19 Dec 202376.2077.0574.7675.0275.021,178
18 Dec 202381.7881.7875.2076.0376.037,491
15 Dec 202379.4079.4073.2873.8673.866,120
14 Dec 202380.8180.8178.3379.6479.647,338
13 Dec 202381.6481.8980.4781.2081.20448
12 Dec 202379.4283.6379.4282.5882.582,325
11 Dec 202377.9480.1176.9378.6178.61334
08 Dec 202379.0580.8279.0580.1380.13135
07 Dec 202378.5079.7978.5079.5079.501,115
06 Dec 202378.7179.1777.7277.8977.893,153
05 Dec 202377.0578.3075.1876.5676.563,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...