UK markets closed

NewtekOne, Inc. (0K7X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.56-0.69 (-5.67%)
At close: 05:57PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202411.5611.5611.5611.5611.56200
11 Apr 202411.9011.9311.9011.9311.93200
10 Apr 2024------
09 Apr 2024------
08 Apr 202412.4212.4212.2512.2512.25296
05 Apr 202411.8711.8711.8711.8711.873
04 Apr 202412.0112.0112.0112.0112.0119
03 Apr 202411.4011.4011.4011.4011.4036
02 Apr 202411.0711.1811.0311.1811.18558
28 Mar 202411.2411.2411.0511.0711.07302
28 Mar 20240.19 Dividend
27 Mar 202410.9611.0710.9111.0710.881,735
26 Mar 202410.7110.8510.7110.8510.66238
25 Mar 202410.4910.5310.4910.5310.35332
22 Mar 202410.6110.6110.3810.3810.20214
21 Mar 202410.8010.8110.6410.6410.45824
20 Mar 202410.1510.3310.0910.3310.151,305
19 Mar 202410.3810.3810.3610.3610.18300
18 Mar 202410.6010.6010.1110.1710.001,530
15 Mar 2024------
14 Mar 202411.0811.0811.0811.0810.89-
13 Mar 202411.4011.5211.4011.5211.3217
12 Mar 2024------
11 Mar 202411.5611.6311.5611.6311.43140
08 Mar 2024------
07 Mar 202411.6711.8411.4411.4411.24127
06 Mar 202411.8912.2411.3111.3111.12447
05 Mar 202411.0711.1211.0511.0510.86179
04 Mar 202411.2811.4411.2811.2811.09125
01 Mar 202411.2311.2611.2311.2611.077
29 Feb 202411.5811.5811.5811.5811.381
28 Feb 2024------
27 Feb 202411.0611.3011.0611.3011.11453
26 Feb 202411.0511.0510.9810.9810.79204
23 Feb 202411.2111.2111.1611.1610.9735
22 Feb 202411.5011.5011.5011.5011.30-
21 Feb 202411.5011.5011.5011.5011.30-
20 Feb 202411.3311.3511.3311.3411.15102
19 Feb 2024------
16 Feb 202411.6111.6611.6011.6611.462,300
15 Feb 202411.5011.5011.4411.4411.2468
14 Feb 202411.0211.0310.9810.9810.79119
13 Feb 202411.1611.1911.1411.1410.95403
12 Feb 202411.3711.5411.3711.5411.34737
09 Feb 202411.0111.0111.0111.0110.82500
08 Feb 202411.1511.1511.0611.0610.8762
07 Feb 202410.9810.9810.9310.9310.74675
06 Feb 202411.4511.4711.4511.4711.271
05 Feb 202411.5111.5111.2811.3311.13104
02 Feb 202411.6511.6511.6411.6411.44285
01 Feb 202411.8811.8811.7911.7911.59260
31 Jan 202412.4712.4712.3912.4012.19125
30 Jan 2024------
29 Jan 202412.8012.8012.8012.8012.58160
26 Jan 202413.3913.3913.3913.3913.164
25 Jan 202412.9613.0712.9613.0712.851
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 202412.4412.4412.4412.4412.23316
18 Jan 202412.6512.6512.5312.5312.318
17 Jan 2024------
16 Jan 202412.6812.8512.6812.7712.55180
15 Jan 2024------
12 Jan 202413.0713.0713.0713.0712.851
11 Jan 202413.2513.2512.9012.9012.6833
10 Jan 202413.0813.0813.0713.0712.85200
09 Jan 2024------
08 Jan 202413.1513.2313.1513.2313.00806
05 Jan 202413.2813.2813.2813.2813.06190
04 Jan 2024------
03 Jan 202413.4413.4713.4413.4713.24201
02 Jan 202413.6513.6513.6513.6513.42240
29 Dec 202313.8213.9713.8213.8213.58505
28 Dec 202314.1114.2014.0714.0813.84862
28 Dec 20230.18 Dividend
27 Dec 202314.8114.8114.8114.8114.38-
22 Dec 202314.6414.6414.6414.6414.2210
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 2023------
13 Dec 202313.7013.7013.6813.6813.28125
12 Dec 2023------
11 Dec 202313.7913.7913.5013.5013.11131
08 Dec 2023------
07 Dec 202313.6013.6013.6013.6013.2049
06 Dec 2023------
05 Dec 2023------
04 Dec 202313.8513.8513.8213.8213.422,251
01 Dec 202313.4313.4313.4313.4313.04190
30 Nov 2023------
29 Nov 202313.4313.4313.4313.4313.04100
28 Nov 202313.1913.1913.1313.1312.74200
27 Nov 202313.4813.4813.4813.4813.09392
24 Nov 2023------
23 Nov 2023------
22 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...