UK markets close in 42 minutes

DNOW Inc. (0K9J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.11+0.68 (+4.71%)
As of 05:49PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0015.1115.111,566
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
29 Jan 202410.1110.1110.0010.0710.0721
26 Jan 202410.2410.2410.0510.0510.0512
25 Jan 202410.2210.2210.1810.1810.18800
24 Jan 2024------
23 Jan 202410.0210.159.909.929.92413
22 Jan 20249.589.639.589.629.6251
19 Jan 20249.759.819.579.719.7145
18 Jan 20249.759.759.759.759.75-
17 Jan 20249.709.719.509.719.71403
16 Jan 20249.959.959.709.709.70431
15 Jan 2024------
12 Jan 202410.2110.2110.1010.1010.102
11 Jan 202410.1510.1510.0210.0210.022
10 Jan 20249.9510.199.9510.1510.1563
09 Jan 202410.1010.1010.0510.0510.051,918
08 Jan 202410.4310.4310.3810.3910.39132
05 Jan 202410.7610.7610.7610.7610.768
04 Jan 202410.9010.9010.7710.7710.77103
03 Jan 202411.0711.0711.0011.0011.0058
02 Jan 202411.2811.3911.1811.1811.18541
29 Dec 202311.2811.3111.2811.3011.30900
28 Dec 202311.4011.4311.4011.4311.43160
27 Dec 2023------
22 Dec 202311.5411.5411.5011.5011.506
21 Dec 202311.5111.5111.1811.3011.30137
20 Dec 202311.1511.4911.1511.4911.49459
19 Dec 202311.2711.2710.5711.1511.1526
18 Dec 202311.2411.2410.8810.8810.8888
15 Dec 202310.9910.9910.8710.8710.873
14 Dec 202310.9711.1010.9711.0911.09106
13 Dec 202310.4810.4810.3910.3910.392
12 Dec 202310.7810.7810.5010.5010.50134
11 Dec 202310.9010.9810.8510.9410.943
08 Dec 202310.7710.7710.7710.7710.772
07 Dec 202310.4610.5310.4610.5110.513
06 Dec 202310.6610.6910.6010.6010.60352
05 Dec 202310.3810.4010.3810.4010.4090
04 Dec 202310.1710.4610.0910.4610.46357
01 Dec 202310.0210.179.9310.1710.1717
30 Nov 2023------
29 Nov 20239.939.959.919.919.9125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...