News Corporation (0K7U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.17 | 24.29 | 24.04 | 24.23 | 24.23 | 921 |
| 25 Apr 2024 | 24.40 | 24.40 | 24.00 | 24.25 | 24.25 | 30 |
| 24 Apr 2024 | 24.60 | 24.63 | 24.60 | 24.62 | 24.62 | 23 |
| 23 Apr 2024 | 24.51 | 24.68 | 24.51 | 24.62 | 24.62 | 193 |
| 22 Apr 2024 | 24.17 | 24.47 | 24.12 | 24.47 | 24.47 | 2,224 |
| 19 Apr 2024 | 24.02 | 24.10 | 23.97 | 24.10 | 24.10 | 237 |
| 18 Apr 2024 | 24.29 | 24.34 | 24.03 | 24.03 | 24.03 | 137 |
| 17 Apr 2024 | 24.32 | 24.35 | 24.19 | 24.27 | 24.27 | 1,410 |
| 16 Apr 2024 | 24.08 | 24.19 | 24.00 | 24.11 | 24.11 | 167 |
| 15 Apr 2024 | 24.49 | 24.69 | 24.48 | 24.48 | 24.48 | 3,577 |
| 12 Apr 2024 | 24.70 | 24.70 | 24.38 | 24.46 | 24.46 | 887 |
| 11 Apr 2024 | 24.87 | 24.98 | 24.80 | 24.98 | 24.98 | 1,518 |
| 10 Apr 2024 | 25.01 | 25.37 | 25.01 | 25.04 | 25.04 | 101 |
| 09 Apr 2024 | 25.94 | 25.94 | 25.46 | 25.52 | 25.52 | 745 |
| 08 Apr 2024 | 25.75 | 25.87 | 25.69 | 25.86 | 25.86 | 1,780 |
| 05 Apr 2024 | 25.62 | 25.76 | 25.52 | 25.60 | 25.60 | 171 |
| 04 Apr 2024 | 25.93 | 26.09 | 25.93 | 26.00 | 26.00 | 6,369 |
| 03 Apr 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 28 |
| 02 Apr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 1,392 |
| 28 Mar 2024 | 26.37 | 26.51 | 26.27 | 26.35 | 26.35 | 596 |
| 27 Mar 2024 | 26.34 | 26.44 | 26.05 | 26.05 | 26.05 | 345 |
| 26 Mar 2024 | 26.18 | 26.34 | 26.07 | 26.18 | 26.18 | 341 |
| 25 Mar 2024 | 26.05 | 26.10 | 25.96 | 26.03 | 26.03 | 71 |
| 22 Mar 2024 | 26.15 | 26.20 | 25.90 | 26.00 | 26.00 | 297 |
| 21 Mar 2024 | 26.05 | 26.16 | 25.95 | 26.14 | 26.14 | 518 |
| 20 Mar 2024 | 25.83 | 25.89 | 25.66 | 25.89 | 25.89 | 297 |
| 19 Mar 2024 | 25.50 | 25.74 | 25.36 | 25.69 | 25.69 | 1,393 |
| 18 Mar 2024 | 25.67 | 25.74 | 25.32 | 25.41 | 25.41 | 530 |
| 15 Mar 2024 | 26.21 | 26.31 | 25.85 | 25.85 | 25.85 | 1,081 |
| 14 Mar 2024 | 26.27 | 26.30 | 26.02 | 26.12 | 26.12 | 1,765 |
| 13 Mar 2024 | 26.36 | 26.46 | 26.21 | 26.44 | 26.44 | 71 |
| 12 Mar 2024 | 26.69 | 26.69 | 26.42 | 26.57 | 26.57 | 1,052 |
| 12 Mar 2024 | 0.1 Dividend | |||||
| 11 Mar 2024 | 26.42 | 26.60 | 26.14 | 26.60 | 26.50 | 262 |
| 08 Mar 2024 | 26.33 | 26.57 | 26.31 | 26.37 | 26.27 | 1,521 |
| 07 Mar 2024 | 26.23 | 26.32 | 26.00 | 26.15 | 26.05 | 369 |
| 06 Mar 2024 | 25.96 | 26.05 | 25.95 | 25.97 | 25.87 | 73 |
| 05 Mar 2024 | 25.64 | 25.94 | 25.64 | 25.79 | 25.69 | 204 |
| 04 Mar 2024 | 26.44 | 26.44 | 25.88 | 26.01 | 25.91 | 350 |
| 01 Mar 2024 | 26.90 | 26.90 | 26.34 | 26.34 | 26.24 | 62 |
| 29 Feb 2024 | 26.52 | 26.87 | 26.51 | 26.74 | 26.64 | 123 |
| 28 Feb 2024 | 26.42 | 26.44 | 26.32 | 26.37 | 26.27 | 41 |
| 27 Feb 2024 | 26.29 | 26.37 | 26.29 | 26.37 | 26.27 | 80 |
| 26 Feb 2024 | 26.39 | 26.43 | 26.33 | 26.38 | 26.28 | 222 |
| 23 Feb 2024 | 26.56 | 26.56 | 26.45 | 26.45 | 26.35 | 156 |
| 22 Feb 2024 | 26.00 | 26.33 | 26.00 | 26.33 | 26.23 | 1,780 |
| 21 Feb 2024 | 26.32 | 26.32 | 25.86 | 25.92 | 25.82 | 928 |
| 20 Feb 2024 | 26.17 | 26.28 | 26.17 | 26.18 | 26.08 | 201 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.50 | 26.56 | 26.33 | 26.56 | 26.46 | 366 |
| 15 Feb 2024 | 26.18 | 26.68 | 26.09 | 26.68 | 26.58 | 44 |
| 14 Feb 2024 | 26.18 | 26.18 | 25.83 | 25.90 | 25.80 | 200 |
| 13 Feb 2024 | 25.76 | 25.81 | 25.50 | 25.50 | 25.40 | 1,020 |
| 12 Feb 2024 | 26.10 | 26.24 | 26.03 | 26.16 | 26.06 | 59,561 |
| 09 Feb 2024 | 25.78 | 26.01 | 25.73 | 25.97 | 25.87 | 2,494 |
| 08 Feb 2024 | 26.88 | 27.72 | 25.50 | 25.96 | 25.86 | 11,832 |
| 07 Feb 2024 | 24.71 | 24.71 | 24.00 | 24.10 | 24.01 | 1,581 |
| 06 Feb 2024 | 24.45 | 24.64 | 24.29 | 24.64 | 24.54 | 19 |
| 05 Feb 2024 | 24.21 | 24.46 | 24.21 | 24.40 | 24.31 | 298 |
| 02 Feb 2024 | 24.72 | 24.73 | 24.55 | 24.73 | 24.64 | 802 |
| 01 Feb 2024 | 24.53 | 24.53 | 24.44 | 24.44 | 24.35 | 103 |
| 31 Jan 2024 | 24.87 | 24.87 | 24.75 | 24.75 | 24.66 | 4 |
| 30 Jan 2024 | 24.91 | 25.01 | 24.72 | 24.89 | 24.80 | 128 |
| 29 Jan 2024 | 24.71 | 24.79 | 24.63 | 24.79 | 24.70 | 370 |
| 26 Jan 2024 | 24.72 | 24.94 | 24.72 | 24.80 | 24.71 | 69 |
| 25 Jan 2024 | 24.90 | 25.04 | 24.70 | 24.72 | 24.63 | 2,041 |
| 24 Jan 2024 | 24.57 | 24.71 | 24.51 | 24.51 | 24.42 | 9 |
| 23 Jan 2024 | 24.49 | 24.49 | 24.19 | 24.19 | 24.10 | 13 |
| 22 Jan 2024 | 24.13 | 24.24 | 24.07 | 24.14 | 24.05 | 213 |
| 19 Jan 2024 | 23.70 | 23.70 | 23.61 | 23.65 | 23.56 | 4,416 |
| 18 Jan 2024 | 23.64 | 23.64 | 23.36 | 23.43 | 23.34 | 203 |
| 17 Jan 2024 | 23.45 | 23.64 | 23.45 | 23.64 | 23.55 | 653 |
| 16 Jan 2024 | 24.12 | 24.12 | 23.73 | 23.73 | 23.64 | 1,293 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 24.19 | 24.28 | 24.16 | 24.18 | 24.09 | 609 |
| 11 Jan 2024 | 24.00 | 24.14 | 23.90 | 23.90 | 23.81 | 104 |
| 10 Jan 2024 | 24.21 | 24.35 | 24.21 | 24.35 | 24.26 | 2 |
| 09 Jan 2024 | 24.36 | 24.43 | 24.36 | 24.43 | 24.34 | 22 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 24.43 | 24.60 | 24.43 | 24.50 | 24.40 | 381 |
| 04 Jan 2024 | 24.15 | 24.15 | 24.13 | 24.13 | 24.04 | 184 |
| 03 Jan 2024 | 24.17 | 24.40 | 24.16 | 24.40 | 24.30 | 983 |
| 02 Jan 2024 | 24.37 | 24.42 | 24.21 | 24.35 | 24.26 | 2,068 |
| 29 Dec 2023 | 24.50 | 24.73 | 24.50 | 24.60 | 24.51 | 6 |
| 28 Dec 2023 | 24.66 | 24.71 | 24.65 | 24.65 | 24.55 | 238 |
| 27 Dec 2023 | 24.35 | 24.56 | 24.35 | 24.56 | 24.47 | 1,339 |
| 22 Dec 2023 | 23.70 | 23.81 | 23.70 | 23.81 | 23.72 | 193,561 |
| 21 Dec 2023 | 23.63 | 23.63 | 23.45 | 23.45 | 23.36 | 6 |
| 20 Dec 2023 | 23.73 | 23.89 | 23.73 | 23.89 | 23.80 | 21 |
| 19 Dec 2023 | 23.48 | 23.70 | 23.44 | 23.70 | 23.61 | 201 |
| 18 Dec 2023 | 23.34 | 23.34 | 23.24 | 23.27 | 23.18 | 167 |
| 15 Dec 2023 | 23.16 | 23.44 | 23.15 | 23.39 | 23.30 | 49 |
| 14 Dec 2023 | 22.81 | 23.41 | 22.81 | 23.21 | 23.12 | 1,768 |
| 13 Dec 2023 | 21.99 | 22.10 | 21.99 | 22.10 | 22.02 | 11 |
| 12 Dec 2023 | 22.20 | 22.20 | 22.06 | 22.06 | 21.97 | 153 |
| 11 Dec 2023 | 22.08 | 22.12 | 22.02 | 22.09 | 22.01 | 9 |
| 08 Dec 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | 200 |
| 07 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.81 | 200 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 21.80 | 21.80 | 21.68 | 21.68 | 21.60 | 548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.