UK markets closed

Newell Brands Inc. (0K7J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.76+0.92 (+13.44%)
At close: 07:08PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.828.156.187.767.767,559
25 Apr 20246.926.926.736.846.842,676
24 Apr 20247.107.146.976.976.97106
23 Apr 20246.997.246.997.227.22554
22 Apr 20246.937.006.887.007.00146
19 Apr 20246.926.926.836.896.89562
18 Apr 20246.986.986.826.826.82123
17 Apr 20247.027.036.906.936.9322
16 Apr 20247.007.026.957.007.00424
15 Apr 20247.227.277.147.187.18103
12 Apr 20247.237.237.137.137.13681
11 Apr 20247.377.457.287.457.451,029
10 Apr 20247.307.387.307.307.30524
09 Apr 20247.507.627.507.577.57203
08 Apr 20247.357.447.327.427.42187
05 Apr 20247.437.437.247.307.30342
04 Apr 20247.697.697.617.617.61856
03 Apr 20247.607.607.577.577.5726
02 Apr 20247.687.807.477.477.471,023
28 Mar 20247.978.057.907.977.97282
27 Mar 20247.457.917.457.917.91551
26 Mar 20247.707.777.427.437.43780
25 Mar 20247.707.847.697.707.701,161
22 Mar 20247.637.687.637.687.686
21 Mar 20247.807.867.787.787.7867
20 Mar 20247.557.797.557.767.76388
19 Mar 20247.557.647.497.627.621,036
18 Mar 20247.998.047.647.647.64925
15 Mar 20247.808.007.697.927.92139
14 Mar 20247.777.777.617.617.6125
13 Mar 20247.537.827.537.817.811,073
12 Mar 20247.507.737.477.617.618,140
11 Mar 20247.867.887.587.587.58158
08 Mar 20247.797.807.747.787.7839
07 Mar 20247.537.697.497.697.69671
06 Mar 20247.517.517.457.467.46398
05 Mar 20247.477.657.427.587.5821
04 Mar 20247.547.547.357.357.35227
01 Mar 20247.357.637.357.547.54734
29 Feb 20247.377.547.377.407.402,997
28 Feb 20247.117.337.097.337.333,721
28 Feb 20240.07 Dividend
27 Feb 20247.257.417.177.417.344,526
26 Feb 20247.017.247.017.147.072,054
23 Feb 20247.517.517.417.437.362,884
22 Feb 20247.657.657.517.517.44282
21 Feb 20247.787.937.597.597.51504
20 Feb 20247.647.927.617.847.772,993
19 Feb 2024------
16 Feb 20247.777.807.657.717.646,316
15 Feb 20247.748.007.727.957.879,931
14 Feb 20247.517.667.457.507.431,028
13 Feb 20247.077.496.917.447.3719,843
12 Feb 20246.807.396.787.357.2817,338
09 Feb 20247.548.096.957.006.9316,158
08 Feb 20247.938.467.908.468.381,169
07 Feb 20248.068.117.947.947.861,544
06 Feb 20248.108.288.058.158.07708
05 Feb 20248.188.188.048.138.061,795
02 Feb 20248.258.318.218.308.221,328
01 Feb 20248.378.448.378.448.3622
31 Jan 20248.558.648.528.528.443,927
30 Jan 20248.628.678.608.608.52108
29 Jan 20248.688.768.578.768.68679
26 Jan 20248.718.738.628.688.60634
25 Jan 20248.418.488.388.488.401,942
24 Jan 2024------
23 Jan 20248.698.738.378.428.34868
22 Jan 20248.248.518.178.508.42646
19 Jan 20248.028.097.988.098.01162
18 Jan 20248.128.148.028.027.953,127
17 Jan 20248.198.198.028.047.971,844
16 Jan 20248.278.358.258.288.201,034
15 Jan 2024------
12 Jan 20248.888.888.498.498.411,139
11 Jan 20248.818.858.688.758.6729
10 Jan 20248.989.038.808.808.715,830
09 Jan 20248.649.018.648.988.901,409
08 Jan 20248.618.668.608.668.58586
05 Jan 20248.568.568.518.518.4356
04 Jan 20248.318.398.278.328.242,662
03 Jan 20248.568.618.378.508.424,455
02 Jan 20248.618.938.578.808.711,068
29 Dec 20238.828.838.638.638.55130
28 Dec 20238.618.808.618.768.68671
27 Dec 20238.738.828.658.828.743,065
22 Dec 20238.768.768.598.598.5113,909
21 Dec 20238.618.648.548.558.4733
20 Dec 20238.828.828.758.818.72424
19 Dec 20238.558.788.558.778.6945
18 Dec 20238.398.708.398.648.56579
15 Dec 20239.099.098.708.708.62188
14 Dec 20238.929.238.859.028.93689
13 Dec 20238.058.078.018.047.9667
12 Dec 20238.268.268.138.188.10249
11 Dec 20238.568.588.348.348.2622
08 Dec 20238.418.468.248.398.31655
07 Dec 20238.208.398.208.398.311,946
06 Dec 20238.118.298.108.278.19214
05 Dec 20238.118.117.957.977.892,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...