UK markets closed

News Corporation (0K7V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.01-0.11 (-0.41%)
At close: 07:00PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202427.0827.1626.9427.0127.0145
16 May 202427.0427.3326.9327.1227.12567
15 May 202426.6126.7626.4726.6726.67212
14 May 202426.3726.4826.2526.3926.39617
13 May 202426.0326.2926.0326.2926.2945
10 May 202426.0326.0325.6025.7825.7877
09 May 202424.3725.6323.9125.6325.631,097
08 May 202424.9825.1124.8524.8824.881,216
07 May 202425.6325.6325.1725.2425.2416
03 May 202425.1025.1225.0025.0725.074
02 May 202424.7824.7824.5724.7024.701,506
01 May 202424.5224.5824.4324.4524.455
30 Apr 202425.0125.0124.5024.6224.6212
29 Apr 202425.1625.2425.0925.1725.1720
26 Apr 202424.8025.0124.8025.0125.014
25 Apr 202425.2225.2224.7324.9724.9732
24 Apr 202425.4125.4525.4025.4025.4038
23 Apr 202425.4025.4425.2925.4125.417
22 Apr 202424.8925.2424.8825.2425.2416
19 Apr 202424.9124.9124.7624.8824.8824
18 Apr 202425.1525.1524.8024.8024.8010
17 Apr 202425.0625.0924.9525.0425.049
16 Apr 202424.8624.9524.7424.8424.84193
15 Apr 202425.3425.4425.2125.2525.25321
12 Apr 202425.4725.4725.1725.2325.238
11 Apr 202425.7225.7825.6225.7825.7844
10 Apr 202425.8626.1125.5425.8625.86187
09 Apr 202426.6926.8026.2826.3526.3516
08 Apr 202426.5826.6626.4926.6626.667
05 Apr 202426.3826.6026.3426.4226.425
04 Apr 202426.8326.8826.8126.8126.81259
03 Apr 2024------
02 Apr 202426.4026.4026.3926.3926.39203
28 Mar 202427.3727.3727.1327.2227.22210
27 Mar 202427.1827.3826.9026.9026.9078
26 Mar 202427.5027.5026.9227.0127.0118
25 Mar 202426.7426.9926.7426.8926.8946
22 Mar 202427.1627.1626.8226.9226.92133
21 Mar 202427.0227.1526.9127.1227.121,401
20 Mar 202426.6626.8226.5826.8226.82317
19 Mar 202427.1527.1526.3826.6326.63620
18 Mar 202426.6926.6926.2626.4426.44377
15 Mar 202427.1327.1526.8226.8226.8218
14 Mar 202427.1627.2927.0727.1127.11414
13 Mar 202427.3127.4227.1827.3927.3925
12 Mar 202427.3927.6427.2427.5327.53928
12 Mar 20240.1 Dividend
11 Mar 202427.4227.5026.4127.4727.37314
08 Mar 202427.4227.6327.3927.5427.447
07 Mar 202427.2627.4027.0827.2227.1241
06 Mar 202427.0527.1127.0227.0726.97564
05 Mar 202426.7327.0326.5926.8726.7789
04 Mar 202427.2827.3526.9427.0526.952,648
01 Mar 202427.6727.9127.4127.4127.312,046
29 Feb 202427.7027.9927.6227.8727.776
28 Feb 202427.4727.5627.4527.4927.3912
27 Feb 202427.4727.5227.4727.5227.422
26 Feb 202427.6727.6727.4727.5327.4353
23 Feb 2024------
22 Feb 202427.4127.4427.4127.4427.3452
21 Feb 202427.4727.4727.0127.0126.912
20 Feb 202427.3827.4427.3227.3427.24164
19 Feb 2024------
16 Feb 202427.6727.7427.4927.7427.6494
15 Feb 202427.4327.8627.4027.8627.7633
14 Feb 202427.1027.1027.0527.0526.95408
13 Feb 202426.9626.9626.7326.7726.68415
12 Feb 202427.2327.5027.2327.5027.39421
09 Feb 202427.1127.2726.9527.1827.08679
08 Feb 202428.7228.7226.9427.0026.912,744
07 Feb 202424.8425.2724.8425.2725.18104
06 Feb 202425.5125.6525.5125.6525.553
05 Feb 202425.3325.3325.1025.1425.04392
02 Feb 202425.6125.6125.5025.5825.49847
01 Feb 202425.5525.6025.2725.3425.253,887
31 Jan 202425.7325.8625.7325.8625.77528
30 Jan 202425.9026.0025.6925.6925.60158
29 Jan 202425.7425.7825.7325.7325.63202
26 Jan 202425.8725.8725.8725.8725.77193
25 Jan 202425.8226.0425.6625.6625.56650
24 Jan 2024------
23 Jan 202425.4025.4525.1925.1925.10117
22 Jan 202425.2425.2425.1425.1425.046
19 Jan 2024------
18 Jan 202424.5624.5624.3824.4224.33140
17 Jan 202424.5124.5624.5124.5624.47123
16 Jan 202424.9424.9424.7924.7924.702,810
15 Jan 2024------
12 Jan 202425.3125.3125.3125.3125.2222
11 Jan 202425.3725.3725.3725.3725.282
10 Jan 202425.3425.3425.2225.2225.13220
09 Jan 2024------
08 Jan 202425.6425.6425.5025.5025.41180
05 Jan 202425.7525.7525.6525.6525.55236
04 Jan 202425.3425.3425.3425.3425.2583
03 Jan 202425.3325.6125.3325.6125.5289
02 Jan 202425.6725.6725.3625.5725.477,968
29 Dec 202325.7925.7925.7225.7225.62119
28 Dec 202325.9625.9625.8325.8625.76114
27 Dec 202325.5125.5125.4825.4825.39275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...