Mail

0KAB.L - O'Reilly Automotive, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	903.80	914.32	903.80	912.01	912.01	707
08 Jun 2023	882.64	903.22	882.64	903.22	903.22	13
07 Jun 2023	892.57	897.36	885.15	885.63	885.63	1,163
06 Jun 2023	902.29	902.29	876.97	876.97	876.97	92
05 Jun 2023	896.69	905.04	896.69	899.47	899.47	868
02 Jun 2023	896.00	901.95	895.78	900.43	900.43	79
01 Jun 2023	900.77	907.55	900.29	901.26	901.26	90
31 May 2023	886.45	900.76	874.78	900.76	900.76	203
30 May 2023	918.28	924.29	916.90	924.29	924.29	17
26 May 2023	932.48	935.45	928.54	928.98	928.98	31
25 May 2023	920.99	932.53	920.99	932.53	932.53	55
24 May 2023	918.64	930.92	918.64	930.03	930.03	159
23 May 2023	919.86	926.62	907.70	907.70	907.70	299
22 May 2023	954.57	958.70	927.24	927.29	927.29	296
19 May 2023	944.66	949.09	940.50	948.46	948.46	181
18 May 2023	933.65	936.59	931.57	935.65	935.65	22
17 May 2023	940.92	940.92	934.95	935.36	935.36	28
16 May 2023	939.82	942.84	939.82	942.76	942.76	100
15 May 2023	957.94	959.71	942.34	942.34	942.34	127
12 May 2023	958.90	959.39	956.62	956.62	956.62	2,864
11 May 2023	954.54	954.54	952.18	952.18	952.18	177
10 May 2023	955.16	957.48	945.19	946.80	946.80	157
09 May 2023	947.34	953.22	947.34	953.22	953.22	182
05 May 2023	931.40	940.11	931.40	940.11	940.11	85
04 May 2023	930.45	930.88	927.93	930.88	930.88	6
03 May 2023	936.52	941.00	929.37	929.37	929.37	90
02 May 2023	928.98	928.98	920.96	924.20	924.20	41
28 Apr 2023	915.65	920.00	914.41	914.55	914.55	56
27 Apr 2023	880.31	914.28	880.31	914.28	914.28	1,473
26 Apr 2023	885.82	896.49	885.82	891.90	891.90	915
25 Apr 2023	904.47	905.58	900.16	900.16	900.16	341
24 Apr 2023	902.14	904.14	900.54	904.14	904.14	104
21 Apr 2023	907.27	909.72	907.20	907.20	907.20	200
20 Apr 2023	896.00	908.39	896.00	907.99	907.99	1,844
19 Apr 2023	903.33	907.75	903.33	904.62	904.62	357
18 Apr 2023	904.60	907.10	904.60	907.10	907.10	2
17 Apr 2023	898.21	899.40	897.31	897.31	897.31	830
14 Apr 2023	891.59	893.00	885.27	887.34	887.34	565
13 Apr 2023	880.36	883.12	874.74	882.46	882.46	381
12 Apr 2023	871.71	878.39	871.71	878.39	878.39	381
11 Apr 2023	874.34	874.34	870.98	874.09	874.09	62
06 Apr 2023	856.02	859.80	856.02	859.38	859.38	62
05 Apr 2023	864.18	865.61	861.64	861.64	861.64	61
04 Apr 2023	866.01	867.26	857.22	857.22	857.22	152
03 Apr 2023	847.66	865.80	847.66	865.80	865.80	81
31 Mar 2023	845.33	849.81	844.75	844.75	844.75	294
30 Mar 2023	836.25	836.25	834.12	834.94	834.94	145
29 Mar 2023	828.52	829.61	822.77	822.77	822.77	110
28 Mar 2023	826.72	829.23	825.62	829.23	829.23	150
27 Mar 2023	817.91	819.66	817.91	819.66	819.66	86
24 Mar 2023	802.43	809.72	801.05	809.72	809.72	33
23 Mar 2023	808.97	808.97	804.43	806.72	806.72	19,734
22 Mar 2023	816.12	824.00	816.12	824.00	824.00	77
21 Mar 2023	821.74	821.84	816.06	821.83	821.83	87
20 Mar 2023	799.27	815.77	799.27	812.76	812.76	132
17 Mar 2023	819.52	819.52	799.44	799.49	799.49	10,420
16 Mar 2023	814.85	820.20	814.85	817.69	817.69	446
15 Mar 2023	813.64	819.92	813.26	817.08	817.08	67
14 Mar 2023	822.70	826.55	820.73	820.73	820.73	25
13 Mar 2023	820.00	831.57	814.12	827.55	827.55	347
10 Mar 2023	824.23	832.22	824.22	832.19	832.19	78
09 Mar 2023	830.56	836.67	830.56	831.10	831.10	6,444
08 Mar 2023	830.62	830.62	826.09	826.09	826.09	32
07 Mar 2023	840.96	841.90	831.37	831.37	831.37	56
06 Mar 2023	838.19	845.49	838.02	841.53	841.53	222
03 Mar 2023	837.64	837.64	829.97	832.85	832.85	266
02 Mar 2023	832.69	837.03	832.69	837.03	837.03	26
01 Mar 2023	825.73	825.73	813.52	818.61	818.61	1,715
28 Feb 2023	841.97	845.40	832.74	833.31	833.31	23
27 Feb 2023	841.08	841.08	835.00	835.35	835.35	19
24 Feb 2023	837.67	838.29	834.29	836.53	836.53	23
23 Feb 2023	845.63	847.75	835.27	847.75	847.75	23,465
22 Feb 2023	855.75	855.75	842.58	842.58	842.58	89
21 Feb 2023	870.81	873.01	861.15	862.65	862.65	10,043
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	865.83	870.97	863.48	870.97	870.97	71
16 Feb 2023	855.12	862.33	852.22	862.33	862.33	23,353
15 Feb 2023	860.90	860.90	860.23	860.28	860.28	124
14 Feb 2023	846.63	858.95	846.63	858.95	858.95	34
13 Feb 2023	824.70	845.90	824.70	844.77	844.77	266
10 Feb 2023	819.68	842.71	819.68	835.83	835.83	295
09 Feb 2023	810.63	819.71	793.79	808.70	808.70	941
08 Feb 2023	792.00	792.00	779.16	788.59	788.59	547
07 Feb 2023	800.02	800.02	792.99	796.01	796.01	118
06 Feb 2023	800.74	804.75	797.29	804.75	804.75	31
03 Feb 2023	805.00	807.40	796.74	801.79	801.79	86
02 Feb 2023	808.36	812.89	803.74	812.39	812.39	97
01 Feb 2023	785.77	805.64	785.77	801.25	801.25	89
31 Jan 2023	799.14	802.19	792.98	793.05	793.05	140
30 Jan 2023	776.35	794.11	776.35	793.66	793.66	56
27 Jan 2023	786.12	786.12	768.80	771.43	771.43	71
26 Jan 2023	804.60	808.96	804.57	804.57	804.57	28
25 Jan 2023	796.28	804.46	796.28	804.46	804.46	79
24 Jan 2023	793.47	793.47	792.27	792.27	792.27	41
23 Jan 2023	792.47	796.78	785.47	796.78	796.78	177
20 Jan 2023	792.58	794.38	791.24	792.18	792.18	161
19 Jan 2023	807.16	809.99	801.91	801.91	801.91	108
18 Jan 2023	810.88	811.60	809.31	811.60	811.60	157
17 Jan 2023	817.18	820.25	809.43	810.27	810.27	978
16 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...