Yahoo

Mail

UK markets closed

NIKKEI 225
32,571.03
-452.75(-1.37%)
HANG SENG
17,655.41
-230.19(-1.29%)
CRUDE OIL
89.60
-0.06(-0.07%)
GOLD FUTURES
1,940.90
-26.20(-1.33%)
DOW
34,232.36
-208.52(-0.61%)
Bitcoin GBP
21,666.27
-412.51(-1.87%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

O'Reilly Automotive, Inc. (0KAB.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

931.13

-16.81

(-1.77%)

At close: 06:21PM BST

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	950.04	950.04	930.50	931.13	931.13	57
20 Sept 2023	940.66	947.94	940.66	947.94	947.94	64
19 Sept 2023	925.28	934.86	915.59	931.58	931.58	42
18 Sept 2023	931.01	937.92	931.01	937.66	937.66	21
15 Sept 2023	938.79	938.79	933.29	933.29	933.29	1,423
14 Sept 2023	927.97	938.53	927.97	938.53	938.53	22
13 Sept 2023	928.99	928.99	927.78	928.84	928.84	9
12 Sept 2023	942.45	942.45	925.01	925.01	925.01	144
11 Sept 2023	963.93	963.93	943.49	944.15	944.15	267
08 Sept 2023	947.26	956.53	947.26	956.53	956.53	57
07 Sept 2023	952.63	952.63	952.63	952.63	952.63	3
06 Sept 2023	942.15	952.76	941.35	941.35	941.35	41
05 Sept 2023	940.17	941.93	938.65	939.47	939.47	61
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	939.68	940.25	939.68	940.25	940.25	1
31 Aug 2023	949.55	949.94	942.60	949.65	949.65	122
30 Aug 2023	950.07	957.99	950.07	957.26	957.26	83
29 Aug 2023	938.44	938.44	938.44	938.44	938.44	9
25 Aug 2023	940.25	941.13	927.65	927.65	927.65	23
24 Aug 2023	947.27	947.27	947.27	947.27	947.27	208
23 Aug 2023	943.42	947.96	943.42	947.96	947.96	23
22 Aug 2023	945.33	945.33	927.87	930.84	930.84	32
21 Aug 2023	933.29	942.07	933.29	942.07	942.07	70
18 Aug 2023	941.60	946.04	941.41	941.94	941.94	244
17 Aug 2023	945.30	948.39	940.35	940.35	940.35	33
16 Aug 2023	957.71	959.95	954.99	958.21	958.21	42
15 Aug 2023	950.80	954.10	948.75	952.79	952.79	30
14 Aug 2023	952.00	953.29	945.11	945.11	945.11	102
11 Aug 2023	936.49	941.41	936.49	941.41	941.41	15
10 Aug 2023	938.58	938.58	932.99	932.99	932.99	31
09 Aug 2023	930.16	933.09	929.04	932.20	932.20	31,882
08 Aug 2023	928.98	928.98	925.98	925.98	925.98	3
07 Aug 2023	930.64	934.67	929.44	934.33	934.33	3
04 Aug 2023	932.35	935.20	929.44	929.44	929.44	46
03 Aug 2023	928.59	928.59	921.98	921.98	921.98	30
02 Aug 2023	928.84	928.84	927.05	927.05	927.05	37
01 Aug 2023	-	-	-	-	-	-
31 Jul 2023	928.49	928.76	921.99	925.59	925.59	657
28 Jul 2023	932.77	934.96	927.97	927.97	927.97	107
27 Jul 2023	948.46	948.46	927.16	927.96	927.96	619
26 Jul 2023	958.36	970.40	958.36	969.97	969.97	60
25 Jul 2023	948.63	958.63	946.38	958.63	958.63	39
24 Jul 2023	954.83	957.51	954.83	957.51	957.51	3
21 Jul 2023	960.07	963.54	957.23	957.23	957.23	72
20 Jul 2023	958.23	966.21	958.21	964.35	964.35	72
19 Jul 2023	966.65	971.23	965.65	965.65	965.65	146
18 Jul 2023	969.38	969.38	958.27	965.02	965.02	181
17 Jul 2023	960.91	971.09	960.91	968.96	968.96	37
14 Jul 2023	954.33	958.38	954.33	955.17	955.17	52
13 Jul 2023	967.32	969.03	955.70	956.76	956.76	76
12 Jul 2023	970.19	975.44	969.85	969.85	969.85	53
11 Jul 2023	968.92	972.62	966.52	966.52	966.52	107
10 Jul 2023	935.48	962.71	935.48	962.71	962.71	25
07 Jul 2023	942.26	942.26	930.71	938.13	938.13	131
06 Jul 2023	945.28	951.74	945.28	950.96	950.96	273
05 Jul 2023	949.98	949.98	941.93	942.90	942.90	26
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	951.97	952.66	940.41	947.08	947.08	251
30 Jun 2023	945.36	955.44	945.36	955.44	955.44	30
29 Jun 2023	933.24	939.53	933.24	939.53	939.53	55
28 Jun 2023	930.58	943.94	930.58	939.82	939.82	1,149
27 Jun 2023	936.45	937.43	933.43	937.43	937.43	440
26 Jun 2023	926.57	934.26	926.57	932.91	932.91	28
23 Jun 2023	928.23	929.49	925.20	929.49	929.49	33
22 Jun 2023	936.00	937.35	930.00	931.93	931.93	311
21 Jun 2023	922.46	943.84	919.73	942.19	942.19	465
20 Jun 2023	925.24	929.67	918.67	921.78	921.78	475
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	935.01	937.22	924.49	924.49	924.49	302
15 Jun 2023	913.78	924.97	913.78	924.52	924.52	452
14 Jun 2023	916.19	918.12	910.73	916.19	916.19	3,372
13 Jun 2023	914.23	916.55	910.25	916.55	916.55	40
12 Jun 2023	905.00	911.14	905.00	905.25	905.25	165
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,571.03-452.75(-1.37%)

HANG SENG17,655.41-230.19(-1.29%)

CRUDE OIL89.60-0.06(-0.07%)

GOLD FUTURES1,940.90-26.20(-1.33%)

DOW34,232.36-208.52(-0.61%)

Bitcoin GBP21,666.27-412.51(-1.87%)

Trending Tickers

O'Reilly Automotive, Inc. (0KAB.L)

NIKKEI 225
32,571.03
-452.75(-1.37%)

HANG SENG
17,655.41
-230.19(-1.29%)

CRUDE OIL
89.60
-0.06(-0.07%)

GOLD FUTURES
1,940.90
-26.20(-1.33%)

DOW
34,232.36
-208.52(-0.61%)

Bitcoin GBP
21,666.27
-412.51(-1.87%)