UK markets close in 5 hours 16 minutes

News Corporation (0K7U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.74+0.37 (+1.36%)
As of 07:04PM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202427.4527.7427.4327.7427.744,000
19 Jul 202427.6827.8027.3227.3727.378,176
18 Jul 202427.8228.1327.7427.8727.876,788
17 Jul 202428.3428.4527.8828.0628.0613,131
16 Jul 202428.0128.5927.8028.3928.3928,510
15 Jul 202427.9327.9327.7627.7627.76480
12 Jul 202427.8528.0827.8327.8327.831,478
11 Jul 202427.9328.0027.8427.8427.842,795
10 Jul 202427.7927.8927.6527.8627.863,517
09 Jul 202427.2027.7527.1627.7527.752,500
08 Jul 202427.5427.5427.1827.2727.27192
05 Jul 202427.4327.5827.4227.5727.57637
04 Jul 2024------
03 Jul 202427.6227.8127.6227.7227.721,931
02 Jul 202427.0927.4227.0927.4027.401,318
01 Jul 202427.6727.8627.4027.4027.401,326
28 Jun 202427.8127.9327.6227.6827.681,178
27 Jun 202427.8327.9627.6727.6927.69533
26 Jun 202427.9127.9627.7127.7827.781,995
25 Jun 202427.5427.7127.3827.7127.71426
24 Jun 202427.2527.4926.9927.4027.40262
21 Jun 202426.8026.9326.7326.8826.88256
20 Jun 202426.9627.2226.8426.8826.88616
19 Jun 2024------
18 Jun 202427.0227.0526.9326.9926.992,335
17 Jun 202427.0027.0027.0027.0027.002
14 Jun 202426.9626.9926.8826.9926.99486
13 Jun 202427.3827.3827.1327.1327.131,172
12 Jun 202427.6727.7427.4427.4927.491,645
11 Jun 202427.1627.3527.0327.3127.31720
10 Jun 202427.1427.1927.0127.1927.191,962
07 Jun 202427.7027.7027.1427.1427.1498
06 Jun 202427.8127.9127.7027.7727.7777
05 Jun 202427.2727.6327.2327.6327.631,348
04 Jun 202427.1827.4227.1327.3827.38378
03 Jun 202427.3327.4227.1327.2727.27583
31 May 202426.8827.0626.7226.8826.8886
30 May 202426.7526.8226.5426.7526.75987
29 May 202426.5826.7326.4126.6026.606,393
28 May 202426.7726.8126.5726.7726.771,029
24 May 202426.0426.7025.8826.6626.66652
23 May 202426.8226.8225.9125.9225.92786
22 May 202426.3526.3526.1526.1726.1775
21 May 202426.4126.4126.1726.2926.2982
20 May 202426.3226.3326.2126.3026.30121
17 May 202426.3326.4626.1426.2126.21104
16 May 202426.1826.5226.0126.2626.261,182
15 May 202425.8225.9825.6325.8525.85158
14 May 202425.5625.6425.4325.5625.5643
13 May 202425.1925.4925.1925.4625.46534
10 May 202424.9024.9724.7524.9624.96130
09 May 202422.9424.7522.7224.6324.631,129
08 May 202424.1824.3023.9824.0124.0191
07 May 202424.7824.8224.3324.4124.412,654
03 May 202424.1724.3924.1724.3924.39270
02 May 202424.0724.0723.8123.9223.925,774
01 May 202423.8423.8423.6923.7223.72312
30 Apr 202424.1324.2723.7223.8923.8957
29 Apr 202424.4124.4524.3024.3924.3978
26 Apr 202424.1724.2924.0424.2324.23921
25 Apr 202424.4024.4024.0024.2524.2530
24 Apr 202424.6024.6324.6024.6224.6223
23 Apr 202424.5124.6824.5124.6224.62193
22 Apr 202424.1724.4724.1224.4724.472,224
19 Apr 202424.0224.1023.9724.1024.10237
18 Apr 202424.2924.3424.0324.0324.03137
17 Apr 202424.3224.3524.1924.2724.271,410
16 Apr 202424.0824.1924.0024.1124.11167
15 Apr 202424.4924.6924.4824.4824.483,577
12 Apr 202424.7024.7024.3824.4624.46887
11 Apr 202424.8724.9824.8024.9824.981,518
10 Apr 202425.0125.3725.0125.0425.04101
09 Apr 202425.9425.9425.4625.5225.52745
08 Apr 202425.7525.8725.6925.8625.861,780
05 Apr 202425.6225.7625.5225.6025.60171
04 Apr 202425.9326.0925.9326.0026.006,369
03 Apr 202425.3225.3725.3225.3725.3728
02 Apr 202425.5825.5825.5525.5525.551,392
28 Mar 202426.3726.5126.2726.3526.35596
27 Mar 202426.3426.4426.0526.0526.05345
26 Mar 202426.1826.3426.0726.1826.18341
25 Mar 202426.0526.1025.9626.0326.0371
22 Mar 202426.1526.2025.9026.0026.00297
21 Mar 202426.0526.1625.9526.1426.14518
20 Mar 202425.8325.8925.6625.8925.89297
19 Mar 202425.5025.7425.3625.6925.691,393
18 Mar 202425.6725.7425.3225.4125.41530
15 Mar 202426.2126.3125.8525.8525.851,081
14 Mar 202426.2726.3026.0226.1226.121,765
13 Mar 202426.3626.4626.2126.4426.4471
12 Mar 202426.6926.6926.4226.5726.571,052
12 Mar 20240.1 Dividend
11 Mar 202426.4226.6026.1426.6026.50262
08 Mar 202426.3326.5726.3126.3726.271,521
07 Mar 202426.2326.3226.0026.1526.05369
06 Mar 202425.9626.0525.9525.9725.8773
05 Mar 202425.6425.9425.6425.7925.69204
04 Mar 202426.4426.4425.8826.0125.91350
01 Mar 202426.9026.9026.3426.3426.2462
29 Feb 202426.5226.8726.5126.7426.64123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...