UK markets closed

DNOW Inc. (0K9J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.35-0.24 (-1.73%)
At close: 03:00PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.3513.3513.3513.3513.3591
20 Jun 202413.5913.5913.5913.5913.597
19 Jun 2024------
18 Jun 2024------
17 Jun 202413.0713.1113.0713.1113.11204
14 Jun 202413.0213.0213.0213.0213.0230
13 Jun 202413.4213.4413.4213.4413.44352
12 Jun 202414.1214.1214.0114.0114.01268
11 Jun 202413.6313.6913.6313.6913.69203
10 Jun 202413.4713.4713.4713.4713.471
07 Jun 202413.5913.5913.5513.5913.59102
06 Jun 202413.4913.5113.4913.5113.51101
05 Jun 202413.6213.6213.6213.6213.62120
04 Jun 202413.8413.8413.7913.7913.7994
03 Jun 202414.4514.4514.1714.1714.1729
31 May 202414.2814.2814.2614.2614.26211
30 May 202414.2214.2214.2214.2214.22210
29 May 202414.2714.2714.1614.1614.1652
28 May 202414.2614.4214.1014.4214.4242
24 May 202414.1414.1414.1414.1414.1420
23 May 202414.2014.2014.2014.2014.2050
22 May 2024------
21 May 202414.0814.1514.0814.1514.1567
20 May 202414.0214.0213.9914.0114.01283
17 May 202413.9713.9713.6313.6513.65508
16 May 202413.8713.9413.7413.9413.941,338
15 May 202413.9813.9813.8013.8613.8684
14 May 202413.7113.7113.2713.4813.48636
13 May 202413.4613.8013.4613.7913.79158
10 May 202411.8513.6011.8513.1613.161,841
09 May 202414.6914.8114.6614.8114.81244
08 May 202414.6414.6414.6414.6414.64229
07 May 202414.7414.7414.6014.6114.61808
03 May 202414.3514.3514.3014.3014.30258
02 May 202414.1814.1814.1814.1814.181
01 May 202414.0314.0313.8813.8813.88105
30 Apr 202414.3714.3714.3714.3714.371
29 Apr 202414.6514.6514.5014.5614.5626
26 Apr 2024------
25 Apr 202414.6315.2814.6315.2815.2850
24 Apr 202414.8014.8014.7314.7314.731,757
23 Apr 202415.1115.1115.1115.1115.1127
22 Apr 202414.5214.6614.5214.6614.6674
19 Apr 202414.5414.5414.4314.4314.43163
18 Apr 2024------
17 Apr 202414.7414.7414.7414.7414.744
16 Apr 202414.8114.9314.8114.9314.93875
15 Apr 202414.8014.8014.8014.8014.802
12 Apr 202414.7614.7614.6714.6714.67757
11 Apr 202415.1415.1415.1415.1415.1410
10 Apr 202414.9114.9914.9114.9814.98166
09 Apr 202415.4515.4515.1515.2415.2436
08 Apr 202415.3115.4115.3115.3915.39313
05 Apr 2024------
04 Apr 202415.0015.0615.0015.0615.06148
03 Apr 202415.1215.1515.1215.1515.15181
02 Apr 202415.0215.0214.6914.6914.69336
28 Mar 202415.2915.4615.2015.2015.202,724
27 Mar 202415.0415.0715.0415.0615.063,348
26 Mar 202415.2415.2415.0515.1015.10704
25 Mar 202414.9915.2314.9715.1015.103,106
22 Mar 202414.8314.8814.8014.8014.80407
21 Mar 202414.7414.8514.6714.8514.85237
20 Mar 202414.4514.6014.4514.6014.60449
19 Mar 202414.3014.5514.3014.5014.503,955
18 Mar 202414.3414.3414.2314.2314.23360
15 Mar 202414.6414.6414.4914.5114.51134
14 Mar 202414.4814.4814.3514.3514.35883
13 Mar 202414.6414.7414.6414.7314.73520
12 Mar 202414.4214.5414.4114.5414.54739
11 Mar 202414.6414.6414.5014.5414.54121
08 Mar 202414.8414.8514.8314.8514.85936
07 Mar 202414.6014.8114.5714.7714.771,087
06 Mar 202414.5014.6914.5014.6914.6912
05 Mar 202414.0214.3414.0214.2714.27139
04 Mar 202414.2414.2414.2414.2414.2455
01 Mar 202414.0114.4314.0114.2014.20295
29 Feb 202414.4014.4214.2614.2614.26272
28 Feb 202413.7314.0813.5714.0814.08336
27 Feb 202413.8314.0213.8314.0214.02158
26 Feb 202413.3013.4013.2113.2113.21253
23 Feb 202413.1013.4413.1013.4413.44424
22 Feb 202413.0913.2613.0913.2113.21353
21 Feb 202412.7112.9112.6312.9112.912,195
20 Feb 202411.9112.7011.9112.6212.62576
19 Feb 2024------
16 Feb 202411.7812.1611.6812.1312.132,017
15 Feb 202410.5812.0110.5811.8811.886,586
14 Feb 20249.719.749.719.729.72121
13 Feb 20249.629.629.569.569.5679
12 Feb 20249.859.889.859.889.881
09 Feb 20249.709.709.709.709.70-
08 Feb 20249.709.709.709.709.70-
07 Feb 2024------
06 Feb 20249.699.879.699.869.861,482
05 Feb 20249.819.819.639.719.711,106
02 Feb 202410.1210.1210.1010.1010.104
01 Feb 202410.0310.159.999.999.99502
31 Jan 202410.2710.2710.2610.2610.2615
30 Jan 202410.1210.3110.1210.2010.20149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...