UK markets closed

Nutanix, Inc. (0K9O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.65+0.08 (+0.17%)
At close: 06:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202449.5249.6649.2449.6549.65706
25 Jul 202448.7149.5748.0949.5749.573,995
24 Jul 202449.8050.8249.6449.6549.651,810
23 Jul 202449.7750.3049.7050.3050.30839
22 Jul 202448.3149.0248.3148.3548.35554
19 Jul 202447.9248.6047.6248.0948.092,530
18 Jul 202448.4748.5746.9447.6247.623,357
17 Jul 202450.0050.0048.0048.1948.196,834
16 Jul 202451.8952.2149.2549.3549.356,185
15 Jul 202454.4954.5451.9051.9251.928,963
12 Jul 202456.3856.6154.5455.0255.022,798
11 Jul 202459.3459.9356.9756.9756.975,322
10 Jul 202459.5159.6957.7959.2159.212,743
09 Jul 202459.8760.1559.0559.2159.215,399
08 Jul 202459.8360.4559.8360.3260.321,683
05 Jul 202458.8359.8958.8359.8259.821,354
04 Jul 2024------
03 Jul 202459.6259.8358.4758.6358.634,280
02 Jul 202459.4860.5558.2260.4160.411,453
01 Jul 202456.9059.2456.8459.0459.042,055
28 Jun 202456.6757.6356.3956.6956.691,912
27 Jun 202454.6057.2854.5356.8456.844,203
26 Jun 202453.0454.6953.0454.5454.542,902
25 Jun 202453.4553.5252.9553.2553.251,121
24 Jun 202452.9052.9852.4052.8852.881,383
21 Jun 202452.4853.0552.2352.6552.651,335
20 Jun 202453.6253.8251.9852.1852.185,597
19 Jun 2024------
18 Jun 202454.9054.9053.0653.6553.651,138
17 Jun 202454.4554.6153.4354.4554.45674
14 Jun 202453.5153.8553.3153.8553.851,269
13 Jun 202454.3854.3852.9053.0153.012,088
12 Jun 202452.8255.1652.8254.4754.4733,691
11 Jun 202453.3453.7452.6053.1053.103,304
10 Jun 202452.2053.9152.0053.0853.0810,562
07 Jun 202452.0054.1251.9052.8752.872,281
06 Jun 202453.3953.9352.3252.3252.322,007
05 Jun 202454.6054.9653.2653.6253.622,390
04 Jun 202453.9454.7653.0053.7053.7011,512
03 Jun 202455.5156.2552.9453.2653.266,137
31 May 202456.0356.9153.0054.0354.0311,974
30 May 202464.9864.9856.7457.1357.1340,885
29 May 202471.4072.9170.8572.8972.892,828
28 May 202473.0173.4771.7172.2272.223,532
24 May 202471.4872.8071.2472.8072.801,507
23 May 202472.9873.2171.3671.5171.511,999
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...