0K7V.L - News Corporation
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 917 |
| 24 May 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 215 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 18.87 | 18.87 | 18.85 | 18.87 | 18.87 | 73 |
| 18 May 2023 | 18.81 | 18.81 | 18.66 | 18.66 | 18.66 | 146 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 313 |
| 15 May 2023 | 18.34 | 18.80 | 18.34 | 18.80 | 18.80 | 311 |
| 12 May 2023 | 18.37 | 18.63 | 17.91 | 18.01 | 18.01 | 5,240 |
| 11 May 2023 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 154 |
| 10 May 2023 | 17.30 | 17.30 | 17.01 | 17.01 | 17.01 | 346 |
| 09 May 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 11 |
| 05 May 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 20 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | 17.46 | 17.46 | 16.90 | 16.93 | 16.93 | 1,724 |
| 28 Apr 2023 | 17.24 | 17.65 | 17.24 | 17.65 | 17.65 | 1,310 |
| 27 Apr 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 30 |
| 26 Apr 2023 | 17.03 | 17.05 | 17.03 | 17.05 | 17.05 | 1,798 |
| 25 Apr 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 566 |
| 24 Apr 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 821 |
| 21 Apr 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 724 |
| 20 Apr 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 11,063 |
| 19 Apr 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,807 |
| 18 Apr 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1,580 |
| 17 Apr 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 304 |
| 14 Apr 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1,550 |
| 13 Apr 2023 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | 1,791 |
| 12 Apr 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 104 |
| 11 Apr 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 132 |
| 06 Apr 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 200 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 193 |
| 03 Apr 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 113 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 600 |
| 22 Mar 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
| 21 Mar 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 134 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3,186 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 15.88 | 15.88 | 15.80 | 15.85 | 15.85 | 1,046 |
| 14 Mar 2023 | 15.83 | 16.01 | 15.83 | 16.01 | 16.01 | 940 |
| 14 Mar 2023 | 0.1 Dividend | |||||
| 13 Mar 2023 | 15.93 | 15.93 | 15.85 | 15.86 | 15.76 | 736 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | 200 |
| 08 Mar 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.94 | 288 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 17.98 | 17.98 | 17.67 | 17.89 | 17.78 | 290 |
| 21 Feb 2023 | 18.91 | 18.91 | 18.74 | 18.74 | 18.62 | 340 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.82 | 106 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.94 | 60 |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 19.25 | 19.42 | 19.25 | 19.42 | 19.30 | 131 |
| 09 Feb 2023 | 21.16 | 21.16 | 21.07 | 21.07 | 20.94 | 80 |
| 08 Feb 2023 | 21.23 | 21.23 | 21.09 | 21.13 | 21.00 | 100 |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.65 | 252 |
| 01 Feb 2023 | 20.38 | 20.38 | 20.37 | 20.37 | 20.24 | 147 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.21 | 50 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 21.20 | 21.53 | 21.20 | 21.41 | 21.27 | 2,528 |
| 24 Jan 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 163 |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.91 | 1,027 |
| 18 Jan 2023 | 19.64 | 19.64 | 19.63 | 19.63 | 19.51 | 426 |
| 17 Jan 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.53 | 759 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.65 | 514 |
| 12 Jan 2023 | 19.64 | 19.64 | 19.63 | 19.63 | 19.51 | 426 |
| 11 Jan 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | 532 |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | 558 |
| 03 Jan 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.60 | 49 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.