NewtekOne, Inc. (0K7X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:12PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.00 | 14.11 | 13.99 | 13.99 | 13.99 | 101 |
| 25 Jul 2024 | 14.46 | 14.46 | 14.34 | 14.34 | 14.34 | 51 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 14.27 | 14.59 | 14.27 | 14.58 | 14.58 | 1,652 |
| 19 Jul 2024 | 14.52 | 14.52 | 14.38 | 14.43 | 14.43 | 146 |
| 18 Jul 2024 | 14.89 | 15.15 | 14.89 | 15.15 | 15.15 | 457 |
| 17 Jul 2024 | 14.85 | 14.95 | 14.85 | 14.93 | 14.93 | 94 |
| 16 Jul 2024 | 14.59 | 14.74 | 14.36 | 14.58 | 14.58 | 432 |
| 15 Jul 2024 | 13.91 | 14.07 | 13.83 | 14.07 | 14.07 | 112 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 13.23 | 13.63 | 13.23 | 13.58 | 13.58 | 331 |
| 10 Jul 2024 | 12.60 | 12.90 | 12.59 | 12.90 | 12.90 | 23 |
| 09 Jul 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 99 |
| 09 Jul 2024 | 0.19 Dividend | |||||
| 08 Jul 2024 | 12.72 | 12.76 | 12.65 | 12.76 | 12.57 | 209 |
| 05 Jul 2024 | 12.60 | 12.60 | 12.54 | 12.54 | 12.35 | 406 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 12.65 | 12.68 | 12.65 | 12.68 | 12.49 | 233 |
| 02 Jul 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | 7 |
| 01 Jul 2024 | 12.51 | 12.61 | 12.49 | 12.49 | 12.30 | 113 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 12.10 | 12.10 | 12.00 | 12.09 | 11.91 | 9 |
| 25 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.07 | 1 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 12.42 | 12.42 | 12.32 | 12.32 | 12.14 | 105 |
| 20 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.24 | 507 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 12.56 | 12.56 | 12.49 | 12.50 | 12.31 | 520 |
| 17 Jun 2024 | 12.85 | 12.97 | 12.85 | 12.93 | 12.74 | 630 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.02 | 144 |
| 07 Jun 2024 | 13.20 | 13.23 | 13.20 | 13.23 | 13.03 | 134 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.01 | 1 |
| 04 Jun 2024 | 13.22 | 13.24 | 13.22 | 13.24 | 13.04 | 419 |
| 03 Jun 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.53 | 7 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 13.20 | 13.26 | 13.20 | 13.22 | 13.02 | 530 |
| 23 May 2024 | 13.03 | 13.03 | 13.00 | 13.00 | 12.81 | 101 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 13.45 | 13.45 | 13.43 | 13.43 | 13.23 | 215 |
| 20 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.25 | 1 |
| 17 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.63 | 1 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 14.25 | 14.26 | 14.14 | 14.14 | 13.93 | 215 |
| 14 May 2024 | 13.48 | 13.88 | 13.40 | 13.88 | 13.67 | 15 |
| 13 May 2024 | 12.98 | 13.10 | 12.94 | 13.03 | 12.84 | 1,619 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 12.79 | 12.83 | 12.75 | 12.79 | 12.60 | 308 |
| 08 May 2024 | 12.10 | 12.48 | 12.10 | 12.48 | 12.29 | 215 |
| 07 May 2024 | 12.10 | 12.61 | 12.10 | 12.37 | 12.19 | 1,040 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.75 | 1 |
| 01 May 2024 | 10.70 | 10.70 | 10.69 | 10.70 | 10.55 | 189 |
| 30 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.04 | 3 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.77 | 115 |
| 25 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.68 | 100 |
| 24 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 400 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.67 | 100 |
| 19 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 365 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.94 | 301 |
| 16 Apr 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 10.62 | 565 |
| 15 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.16 | 1 |
| 12 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.38 | 200 |
| 11 Apr 2024 | 11.90 | 11.93 | 11.90 | 11.93 | 11.75 | 200 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 12.42 | 12.42 | 12.25 | 12.25 | 12.07 | 296 |
| 05 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.69 | 3 |
| 04 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.83 | 19 |
| 03 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | 36 |
| 02 Apr 2024 | 11.07 | 11.18 | 11.03 | 11.18 | 11.01 | 558 |
| 28 Mar 2024 | 11.24 | 11.24 | 11.05 | 11.07 | 10.91 | 302 |
| 28 Mar 2024 | 0.19 Dividend | |||||
| 27 Mar 2024 | 10.96 | 11.07 | 10.91 | 11.07 | 10.72 | 1,735 |
| 26 Mar 2024 | 10.71 | 10.85 | 10.71 | 10.85 | 10.50 | 238 |
| 25 Mar 2024 | 10.49 | 10.53 | 10.49 | 10.53 | 10.20 | 332 |
| 22 Mar 2024 | 10.61 | 10.61 | 10.38 | 10.38 | 10.05 | 214 |
| 21 Mar 2024 | 10.80 | 10.81 | 10.64 | 10.64 | 10.30 | 824 |
| 20 Mar 2024 | 10.15 | 10.33 | 10.09 | 10.33 | 10.00 | 1,305 |
| 19 Mar 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.03 | 300 |
| 18 Mar 2024 | 10.60 | 10.60 | 10.11 | 10.17 | 9.85 | 1,530 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.73 | - |
| 13 Mar 2024 | 11.40 | 11.52 | 11.40 | 11.52 | 11.15 | 17 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 11.56 | 11.63 | 11.56 | 11.63 | 11.26 | 140 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.67 | 11.84 | 11.44 | 11.44 | 11.08 | 127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.