UK markets closed

News Corporation (0K7V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.42+0.08 (+0.28%)
At close: 05:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.2228.4728.1928.4228.426
25 Jul 202428.2028.5428.1528.3428.34493
24 Jul 202428.8528.8528.4928.4928.49351
23 Jul 202428.7829.0028.6429.0029.0035,091
22 Jul 202428.3228.3228.3228.3228.32401
19 Jul 202428.5528.7328.2528.2528.255,225
18 Jul 202428.8028.9528.6628.7528.75405
17 Jul 202429.2729.3129.1129.1529.15212
16 Jul 202428.9429.3428.4829.1929.19205
15 Jul 202428.4428.5128.3328.4128.41119
12 Jul 202428.6728.8828.5728.5728.57276
11 Jul 202428.8028.8328.7328.7528.75458
10 Jul 202428.6528.7328.5328.7328.731,478
09 Jul 202428.1128.6428.0428.6428.6466
08 Jul 202428.5928.5928.0628.1628.1636
05 Jul 202428.4428.4428.2528.4328.43191
04 Jul 2024------
03 Jul 202428.7528.7528.3028.5428.54879
02 Jul 202428.2528.3028.1028.2528.25105
01 Jul 202428.5528.7028.3328.3328.3382
28 Jun 202428.6628.8528.5228.5928.59200
27 Jun 202429.0729.0728.5228.6328.63124
26 Jun 202428.6128.6928.5428.6628.6617
25 Jun 202428.4228.5328.2228.5328.5364
24 Jun 202428.3428.3428.0528.2428.242,153
21 Jun 202427.5127.6527.3227.4327.43109
20 Jun 202427.6127.7627.4527.4927.49173
19 Jun 2024------
18 Jun 202427.5327.5327.5327.5327.531
17 Jun 202427.2627.5827.2627.5827.583
14 Jun 202427.6727.6727.6027.6127.61511
13 Jun 202428.0128.0127.5927.6127.611,120
12 Jun 202428.4228.4228.0628.1028.10431
11 Jun 202427.6127.9227.6127.8727.87102
10 Jun 202427.8927.8927.5727.7627.76495
07 Jun 202428.2128.2127.7427.7427.74583
06 Jun 202428.4728.5128.2528.3728.3713
05 Jun 202427.8228.1927.7128.1428.14232
04 Jun 202427.9428.0927.8228.0528.05150
03 Jun 202427.8328.1427.8328.0028.00153
31 May 202427.8027.8127.5827.6427.64364
30 May 202427.5227.6227.3127.5527.5585
29 May 202427.2927.4827.1027.3827.3824
28 May 202427.5127.6027.3527.4627.46183
24 May 202426.8527.4726.7827.4327.43141
23 May 202427.4127.4426.6826.7126.71266
22 May 202427.1427.1426.9626.9826.9867
21 May 202427.0727.1826.9727.0727.07116
20 May 202427.1527.1526.9827.0727.0730
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...