0K7V.L - News Corporation

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 202318.3518.3518.3518.3518.35917
24 May 202318.2718.2718.2718.2718.27215
23 May 2023------
22 May 2023------
19 May 202318.8718.8718.8518.8718.8773
18 May 202318.8118.8118.6618.6618.66146
17 May 2023------
16 May 202318.5618.5618.5618.5618.56313
15 May 202318.3418.8018.3418.8018.80311
12 May 202318.3718.6317.9118.0118.015,240
11 May 202316.7616.7616.6716.6716.67154
10 May 202317.3017.3017.0117.0117.01346
09 May 202317.1917.1917.1917.1917.1911
05 May 202316.9516.9516.9516.9516.9520
04 May 2023------
03 May 2023------
02 May 202317.4617.4616.9016.9316.931,724
28 Apr 202317.2417.6517.2417.6517.651,310
27 Apr 202317.0317.0317.0317.0317.0330
26 Apr 202317.0317.0517.0317.0517.051,798
25 Apr 202317.2017.2017.2017.2017.20566
24 Apr 202317.4017.4017.4017.4017.40821
21 Apr 202317.5317.5317.5317.5317.53724
20 Apr 202317.4217.4217.4217.4217.4211,063
19 Apr 202317.2317.2317.2317.2317.231,807
18 Apr 202317.4717.4717.4717.4717.471,580
17 Apr 202317.5217.5217.5217.5217.52304
14 Apr 202317.7217.7217.7217.7217.721,550
13 Apr 202317.5917.6117.5917.6117.611,791
12 Apr 202317.8617.8617.8617.8617.86104
11 Apr 202317.5217.5217.5217.5217.52132
06 Apr 202317.3517.3517.3517.3517.35200
05 Apr 2023------
04 Apr 202317.7517.7517.7517.7517.75193
03 Apr 202317.4517.4517.4517.4517.45113
31 Mar 2023------
30 Mar 2023------
29 Mar 2023------
28 Mar 2023------
27 Mar 2023------
24 Mar 2023------
23 Mar 202316.3116.3116.3116.3116.31600
22 Mar 202316.1916.1916.1916.1916.19100
21 Mar 202316.4016.4016.4016.4016.40134
20 Mar 2023------
17 Mar 202316.1916.1916.1916.1916.193,186
16 Mar 2023------
15 Mar 202315.8815.8815.8015.8515.851,046
14 Mar 202315.8316.0115.8316.0116.01940
14 Mar 20230.1 Dividend
13 Mar 202315.9315.9315.8515.8615.76736
10 Mar 2023------
09 Mar 202316.8416.8416.8416.8416.73200
08 Mar 202317.0517.0517.0517.0516.94288
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 202317.9817.9817.6717.8917.78290
21 Feb 202318.9118.9118.7418.7418.62340
20 Feb 2023------
17 Feb 2023------
16 Feb 202318.9318.9318.9318.9318.82106
15 Feb 2023------
14 Feb 202319.0619.0619.0619.0618.9460
13 Feb 2023------
10 Feb 202319.2519.4219.2519.4219.30131
09 Feb 202321.1621.1621.0721.0720.9480
08 Feb 202321.2321.2321.0921.1321.00100
07 Feb 2023------
06 Feb 2023------
03 Feb 2023------
02 Feb 202321.7821.7821.7821.7821.65252
01 Feb 202320.3820.3820.3720.3720.24147
31 Jan 2023------
30 Jan 202320.3320.3320.3320.3320.2150
27 Jan 2023------
26 Jan 2023------
25 Jan 202321.2021.5321.2021.4121.272,528
24 Jan 202319.8019.8019.8019.8019.67163
23 Jan 2023------
20 Jan 2023------
19 Jan 202319.0319.0319.0319.0318.911,027
18 Jan 202319.6419.6419.6319.6319.51426
17 Jan 202319.6619.6619.6619.6619.53759
16 Jan 2023------
13 Jan 202319.7719.7719.7719.7719.65514
12 Jan 202319.6419.6419.6319.6319.51426
11 Jan 202319.5919.5919.5919.5919.47532
10 Jan 2023------
09 Jan 2023------
06 Jan 2023------
05 Jan 2023------
04 Jan 202319.0119.0119.0119.0118.90558
03 Jan 202318.7218.7218.7218.7218.6049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...