UK markets close in 55 minutes

Nutanix, Inc. (0K9O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.69+0.25 (+0.35%)
As of 02:55PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202472.9873.2171.6971.6971.691,067
22 May 202472.8573.4171.1571.4471.449,649
21 May 202472.4373.5971.5773.4173.412,887
20 May 202470.2472.6170.1672.4372.432,454
17 May 202468.9770.6068.9069.8969.891,980
16 May 202468.5669.3168.0469.0369.031,699
15 May 202468.1269.9467.9969.0969.095,462
14 May 202464.7967.0764.5867.0767.072,741
13 May 202467.7167.8965.4265.6865.686,050
10 May 202467.8468.4667.3767.7567.752,856
09 May 202466.2167.6466.1167.1367.132,925
08 May 202466.1567.1565.5766.5366.5310,620
07 May 202464.8465.6064.5965.2465.24970
03 May 202463.0063.6662.4462.7162.712,506
02 May 202461.4662.2060.2661.6361.63374
01 May 202461.2561.6560.2261.6561.65960
30 Apr 202462.2762.7261.2661.7561.752,487
29 Apr 202461.6662.7461.1961.8961.895,318
26 Apr 202461.6962.1661.5362.0262.02672
25 Apr 202459.5060.8758.9060.8760.87235
24 Apr 202461.2862.1060.8361.1861.18539
23 Apr 202460.2262.2160.2260.6060.60940
22 Apr 202459.1060.5058.5560.5060.50578
19 Apr 202458.9959.6358.1359.0659.063,354
18 Apr 202460.6661.0359.5459.5459.5410,558
17 Apr 202462.7162.7960.3960.8160.814,989
16 Apr 202460.8062.2860.8062.2162.21845
15 Apr 202463.4363.9261.5261.8461.846,649
12 Apr 202463.6064.3162.8363.2463.243,262
11 Apr 202466.0166.9663.9264.6464.646,791
10 Apr 202463.5665.5963.4665.2465.241,578
09 Apr 202465.3265.7763.9764.5464.541,124
08 Apr 202465.9866.3664.5365.5165.512,652
05 Apr 202464.0966.2563.8766.1466.145,419
04 Apr 202464.1966.4964.0065.5365.537,189
03 Apr 202461.7963.6761.7963.6763.671,409
02 Apr 202461.3161.3159.0660.9760.974,724
28 Mar 202462.4462.9561.5861.6461.643,957
27 Mar 202464.3564.6461.0661.3261.329,637
26 Mar 202463.2964.3363.0663.9263.923,282
25 Mar 202464.0166.3363.8164.6664.6619,168
22 Mar 202462.0063.9762.0063.5863.589,510
21 Mar 202463.3663.4761.7861.7861.782,089
20 Mar 202462.8162.8161.5462.5562.55493
19 Mar 202463.8363.9261.2161.8661.8610,526
18 Mar 202463.1964.9362.6064.9264.925,192
15 Mar 202464.0064.0363.0863.5863.58455
14 Mar 202464.5164.9962.6963.1363.131,930
13 Mar 202463.7065.5163.2065.0365.031,843
12 Mar 202464.0264.1263.0563.5863.58132
11 Mar 202465.0965.3862.9663.6063.603,347
08 Mar 202465.4066.9865.2665.2665.262,514
07 Mar 202464.9765.1963.7864.9664.96923
06 Mar 202464.5065.3363.3364.6964.692,472
05 Mar 202464.2164.7262.5063.2763.272,326
04 Mar 202464.5166.2264.3866.1266.124,561
01 Mar 202463.6365.5063.3664.8764.875,156
29 Feb 202461.0563.2860.4962.5162.518,752
28 Feb 202458.0958.7257.8258.6058.602,006
27 Feb 202460.0060.0058.3758.3758.372,157
26 Feb 202459.0459.7258.5059.1659.166,322
23 Feb 202458.5359.7358.4359.3459.343,681
22 Feb 202457.2158.9257.2158.9258.922,262
21 Feb 202455.0055.1754.1454.3454.342,342
20 Feb 202457.3357.7556.3156.6456.643,409
19 Feb 2024------
16 Feb 202459.1659.8758.6459.2659.266,310
15 Feb 202458.0458.5757.4358.5758.572,097
14 Feb 202456.2457.7156.2457.6657.661,428
13 Feb 202455.5055.9553.3055.8055.804,447
12 Feb 202458.3558.3556.8357.0157.0119,394
09 Feb 202458.8759.1958.1158.4858.484,299
08 Feb 202457.5058.8557.4758.7958.792,988
07 Feb 202457.2658.0557.0857.3557.35949
06 Feb 202457.9558.1656.3056.6056.602,616
05 Feb 202460.0060.0056.9257.1457.142,688
02 Feb 202458.0758.9057.7658.1458.145,258
01 Feb 202457.2257.3556.7557.1957.192,043
31 Jan 202456.0356.5755.5156.2756.272,531
30 Jan 202456.9857.1755.9156.4256.423,183
29 Jan 202454.8856.2854.8856.2856.282,190
26 Jan 202454.7955.4654.6455.1755.175,577
25 Jan 202457.1057.3955.2455.2455.242,275
24 Jan 202456.4757.5056.2157.2457.242,159
23 Jan 202455.9956.2055.0655.7055.702,026
22 Jan 202455.4055.8454.5655.8455.848,547
19 Jan 202454.0055.0253.7355.0255.0216,810
18 Jan 202453.5353.9152.5553.0553.057,692
17 Jan 202452.3952.4050.7851.8451.846,988
16 Jan 202450.0050.6949.8350.2650.262,902
15 Jan 2024------
12 Jan 202449.7350.6649.5450.2050.202,671
11 Jan 202449.3249.3248.3248.8948.892,603
10 Jan 202448.1248.4947.4448.4448.442,173
09 Jan 202446.3148.7746.2447.2447.247,845
08 Jan 202446.0046.6846.0046.6846.68401
05 Jan 202444.8845.8644.8545.8345.83712
04 Jan 202445.4645.4745.2645.2645.26655
03 Jan 202445.5346.0845.1545.1545.153,776
02 Jan 202446.8646.8645.2645.6845.685,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...