Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Nutanix, Inc. (0K9O.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

42.74

+1.22

(+2.95%)

At close: 07:11PM GMT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	44.54	45.23	42.26	42.74	42.74	27,687
29 Nov 2023	41.15	41.70	41.01	41.52	41.52	3,459
28 Nov 2023	40.65	40.89	40.56	40.70	40.70	942
27 Nov 2023	40.63	41.25	40.50	40.92	40.92	4,444
24 Nov 2023	40.71	41.19	40.68	41.18	41.18	1,701
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	40.61	41.63	40.41	41.20	41.20	5,909
21 Nov 2023	39.70	40.27	39.42	40.12	40.12	983
20 Nov 2023	39.16	39.76	39.16	39.62	39.62	14,121
17 Nov 2023	38.94	39.57	38.94	39.12	39.12	1,265
16 Nov 2023	39.40	39.42	38.74	38.84	38.84	1,801
15 Nov 2023	40.04	40.38	39.18	39.26	39.26	3,107
14 Nov 2023	39.74	40.26	39.22	40.26	40.26	3,764
13 Nov 2023	38.84	38.84	38.55	38.79	38.79	1,648
10 Nov 2023	37.77	39.09	37.52	39.09	39.09	3,839
09 Nov 2023	37.70	37.70	37.33	37.33	37.33	841
08 Nov 2023	38.14	38.20	37.85	37.85	37.85	641
07 Nov 2023	37.85	38.58	37.77	38.22	38.22	2,783
06 Nov 2023	37.66	37.72	37.42	37.70	37.70	2,058
03 Nov 2023	37.74	38.04	37.43	37.53	37.53	3,684
02 Nov 2023	37.25	37.73	36.75	37.72	37.72	3,656
01 Nov 2023	36.17	36.81	36.17	36.52	36.52	1,004
31 Oct 2023	35.38	36.70	35.28	36.45	36.45	4,888
30 Oct 2023	34.97	35.13	34.80	35.12	35.12	669
27 Oct 2023	34.62	34.94	34.59	34.80	34.80	2,769
26 Oct 2023	35.39	35.51	34.64	34.76	34.76	10,036
25 Oct 2023	36.54	36.63	35.32	35.34	35.34	2,513
24 Oct 2023	35.90	36.57	35.88	36.34	36.34	4,463
23 Oct 2023	35.77	36.02	34.93	35.97	35.97	3,967
20 Oct 2023	36.53	36.58	35.19	36.26	36.26	8,358
19 Oct 2023	37.86	37.86	36.70	37.28	37.28	5,158
18 Oct 2023	38.32	38.77	37.69	37.90	37.90	10,405
17 Oct 2023	38.13	38.79	37.52	38.53	38.53	12,698
16 Oct 2023	38.64	39.08	38.26	38.86	38.86	2,288
13 Oct 2023	38.85	39.63	38.75	38.78	38.78	9,564
12 Oct 2023	39.02	39.42	38.06	38.06	38.06	11,697
11 Oct 2023	37.65	38.68	37.12	38.35	38.35	16,404
10 Oct 2023	36.20	37.18	36.20	36.91	36.91	20,523
09 Oct 2023	36.13	36.17	35.69	35.86	35.86	4,890
06 Oct 2023	34.66	36.87	34.66	36.85	36.85	22,719
05 Oct 2023	34.02	34.78	34.02	34.78	34.78	4,797
04 Oct 2023	34.36	34.36	33.78	33.86	33.86	3,113
03 Oct 2023	34.68	34.78	34.19	34.22	34.22	3,451
02 Oct 2023	34.88	35.76	34.73	34.73	34.73	11,621
29 Sept 2023	35.17	35.45	35.12	35.12	35.12	1,989
28 Sept 2023	35.29	35.29	34.65	34.80	34.80	4,648
27 Sept 2023	35.80	36.75	35.53	35.75	35.75	13,166
26 Sept 2023	35.13	36.65	34.28	35.05	35.05	3,940
25 Sept 2023	34.82	35.71	34.82	35.54	35.54	7,749
22 Sept 2023	34.02	35.28	34.02	35.26	35.26	4,283
21 Sept 2023	34.28	35.09	33.53	34.01	34.01	26,355
20 Sept 2023	33.60	34.15	33.34	33.80	33.80	2,219
19 Sept 2023	34.35	34.35	33.34	33.72	33.72	7,291
18 Sept 2023	35.20	35.20	34.33	34.51	34.51	4,295
15 Sept 2023	35.84	35.85	35.41	35.58	35.58	3,434
14 Sept 2023	36.13	36.13	35.54	35.54	35.54	990
13 Sept 2023	36.06	36.16	35.78	35.79	35.79	491
12 Sept 2023	36.16	36.65	36.11	36.56	36.56	6,919
11 Sept 2023	36.12	36.69	36.12	36.35	36.35	5,918
08 Sept 2023	36.00	36.45	35.94	36.42	36.42	6,248
07 Sept 2023	34.60	36.09	34.60	35.79	35.79	10,027
06 Sept 2023	35.01	35.34	34.90	35.17	35.17	4,210
05 Sept 2023	34.74	35.88	34.66	35.09	35.09	12,811
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	35.25	36.47	34.19	34.97	34.97	26,027
31 Aug 2023	30.83	30.85	30.81	30.81	30.81	1,170
30 Aug 2023	30.74	30.89	30.46	30.89	30.89	286
29 Aug 2023	30.70	31.28	30.69	30.97	30.97	784
25 Aug 2023	29.85	29.85	29.25	29.36	29.36	1,391
24 Aug 2023	31.52	31.52	30.10	30.52	30.52	3,374
23 Aug 2023	31.40	31.85	31.27	31.74	31.74	1,151
22 Aug 2023	31.17	31.81	30.90	31.66	31.66	8,887
21 Aug 2023	30.59	31.27	30.46	31.06	31.06	10,770
18 Aug 2023	30.19	30.19	30.19	30.19	30.19	375
17 Aug 2023	30.20	30.20	30.13	30.13	30.13	1,060
16 Aug 2023	30.29	30.47	30.26	30.26	30.26	581
15 Aug 2023	29.95	30.83	29.95	30.18	30.18	9,605
14 Aug 2023	29.24	29.58	29.24	29.58	29.58	27
11 Aug 2023	29.44	29.44	29.28	29.28	29.28	305
10 Aug 2023	29.82	30.08	29.77	29.77	29.77	1,042
09 Aug 2023	29.62	29.62	29.55	29.55	29.55	174
08 Aug 2023	29.50	29.50	29.17	29.21	29.21	1,090
07 Aug 2023	29.64	29.68	29.38	29.38	29.38	932
04 Aug 2023	29.65	29.65	29.65	29.65	29.65	100
03 Aug 2023	28.88	28.91	28.88	28.91	28.91	1,600
02 Aug 2023	29.53	29.53	28.58	28.91	28.91	3,048
01 Aug 2023	30.05	30.25	30.05	30.23	30.23	2,643
31 Jul 2023	30.02	30.02	29.85	29.85	29.85	729
28 Jul 2023	30.38	30.38	29.92	29.92	29.92	215
27 Jul 2023	30.91	30.91	30.16	30.16	30.16	1,196
26 Jul 2023	30.41	30.41	29.80	29.80	29.80	288
25 Jul 2023	30.59	30.59	30.29	30.31	30.31	270
24 Jul 2023	29.37	29.91	29.33	29.88	29.88	1,079
21 Jul 2023	29.22	29.27	29.22	29.27	29.27	259
20 Jul 2023	29.02	29.02	28.84	28.90	28.90	537
19 Jul 2023	29.30	29.57	29.20	29.20	29.20	900
18 Jul 2023	28.76	28.80	28.56	28.56	28.56	1,958
17 Jul 2023	29.59	29.78	29.55	29.55	29.55	1,398
14 Jul 2023	29.40	29.40	28.95	29.07	29.07	311
13 Jul 2023	28.69	29.51	28.65	29.51	29.51	9,116
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,486.89+165.67(+0.50%)

HANG SENG17,042.88+49.44(+0.29%)

CRUDE OIL76.12-1.74(-2.23%)

GOLD FUTURES2,056.60-10.50(-0.51%)

DOW35,807.74+377.32(+1.06%)

Bitcoin GBP29,928.17-42.70(-0.14%)

Trending Tickers

Nutanix, Inc. (0K9O.L)

NIKKEI 225
33,486.89
+165.67(+0.50%)

HANG SENG
17,042.88
+49.44(+0.29%)

CRUDE OIL
76.12
-1.74(-2.23%)

GOLD FUTURES
2,056.60
-10.50(-0.51%)

DOW
35,807.74
+377.32(+1.06%)

Bitcoin GBP
29,928.17
-42.70(-0.14%)