UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,085.43-16.28 (-1.48%)
At close: 07:12PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,100.611,105.001,081.641,085.431,085.43142
18 Apr 20241,108.401,114.351,095.171,101.711,101.71711
17 Apr 20241,101.111,103.381,093.861,095.611,095.61100
16 Apr 20241,077.961,090.201,077.251,087.481,087.48207
15 Apr 20241,086.031,094.991,070.741,073.701,073.70219
12 Apr 20241,079.651,081.501,072.941,075.821,075.8285
11 Apr 20241,090.621,095.001,077.641,087.181,087.18109
10 Apr 20241,093.641,094.461,088.331,093.251,093.2523
09 Apr 20241,107.271,113.861,092.651,097.381,097.3875
08 Apr 20241,116.841,120.041,107.271,109.571,109.57166
05 Apr 20241,100.011,120.661,100.011,117.951,117.95355
04 Apr 20241,130.881,131.361,109.041,109.101,109.10196
03 Apr 20241,138.351,148.411,138.351,146.701,146.7056
02 Apr 20241,132.591,141.031,132.151,135.431,135.43267
28 Mar 20241,136.011,141.841,127.101,132.111,132.11110
27 Mar 20241,144.051,144.051,124.991,124.991,124.9940
26 Mar 20241,123.861,136.691,123.861,134.591,134.5995
25 Mar 20241,158.311,165.981,140.251,141.771,141.77249
22 Mar 20241,161.741,167.131,155.751,166.741,166.7479
21 Mar 20241,147.251,168.081,145.301,167.901,167.90125
20 Mar 20241,140.021,144.991,137.041,140.871,140.87156
19 Mar 20241,121.071,133.521,116.611,129.441,129.4472
18 Mar 20241,124.991,125.491,115.121,117.251,117.25143
15 Mar 20241,121.141,123.851,112.801,112.801,112.8065
14 Mar 20241,107.021,113.011,100.061,111.261,111.26174
13 Mar 20241,093.901,105.271,089.661,100.601,100.60105
12 Mar 20241,088.191,095.001,081.141,093.521,093.5246
11 Mar 20241,076.711,088.191,073.161,083.451,083.4553
08 Mar 20241,080.951,088.951,080.001,086.971,086.9736
07 Mar 20241,090.591,095.161,087.831,087.861,087.8686
06 Mar 20241,083.621,087.001,076.281,077.661,077.66205
05 Mar 20241,081.821,085.301,075.421,082.861,082.86104
04 Mar 20241,091.691,091.691,074.721,076.121,076.1266
01 Mar 20241,080.001,090.061,080.001,087.841,087.84786
29 Feb 20241,091.501,095.001,078.621,084.831,084.8353
28 Feb 20241,074.511,093.201,074.511,087.911,087.9131
27 Feb 20241,065.011,078.691,060.071,078.191,078.1973
26 Feb 20241,063.081,068.191,055.031,061.831,061.8311
23 Feb 20241,059.401,065.681,056.221,056.221,056.2236
22 Feb 20241,039.771,052.821,039.771,052.821,052.821,689
21 Feb 20241,041.461,046.271,035.331,042.111,042.1131
20 Feb 20241,056.071,057.811,034.131,034.131,034.131,281
19 Feb 2024------
16 Feb 20241,047.901,057.201,042.871,051.801,051.80169
15 Feb 20241,050.001,058.051,035.211,055.521,055.5258
14 Feb 20241,043.641,047.941,034.641,047.461,047.46150
13 Feb 20241,028.001,039.511,022.461,034.471,034.4734
12 Feb 20241,028.541,028.541,016.541,021.221,021.22235
09 Feb 20241,021.641,040.971,021.641,036.731,036.73122
08 Feb 20241,015.531,058.841,009.751,012.731,012.73137
07 Feb 20241,056.901,070.831,053.321,070.831,070.8378
06 Feb 20241,060.001,060.001,047.951,049.851,049.8580
05 Feb 20241,045.001,053.641,040.001,052.101,052.10137
02 Feb 20241,040.671,053.221,035.951,052.801,052.80109
01 Feb 20241,028.531,041.091,022.341,037.511,037.51942
31 Jan 20241,042.221,042.221,026.081,028.421,028.4246
30 Jan 20241,034.851,046.821,029.871,043.511,043.51907
29 Jan 20241,027.961,029.641,020.851,029.081,029.0886
26 Jan 20241,025.071,028.001,019.591,021.591,021.5951
25 Jan 20241,019.001,025.001,015.361,015.361,015.3677
24 Jan 20241,025.001,025.001,011.111,020.931,020.9369
23 Jan 20241,037.501,038.591,012.531,018.391,018.3914
22 Jan 20241,032.771,037.231,015.351,029.641,029.6419
19 Jan 20241,012.161,037.191,012.161,035.741,035.74126
18 Jan 2024993.731,006.31986.011,006.311,006.31254
17 Jan 2024989.011,003.46984.50991.47991.4741
16 Jan 2024971.04996.05959.96995.35995.35250
15 Jan 2024------
12 Jan 2024950.00957.47944.71949.71949.7114
11 Jan 2024942.39942.39936.38940.95940.9530
10 Jan 2024931.49936.30927.00930.14930.1445
09 Jan 2024924.76928.84923.93925.29925.2916
08 Jan 2024929.11932.63916.68920.27920.27521
05 Jan 2024930.78935.71928.10928.10928.1034
04 Jan 2024946.37947.49939.92939.92939.9264
03 Jan 2024951.74957.80945.43950.24950.2460
02 Jan 2024953.00965.68945.96945.96945.962,884
29 Dec 2023945.05949.52941.40949.49949.49187
28 Dec 2023945.80947.94939.70941.60941.603,519
27 Dec 2023------
22 Dec 2023956.00959.69956.00959.05959.0511
21 Dec 2023953.78959.05953.78957.26957.2614
20 Dec 2023964.16968.99959.29964.82964.8211
19 Dec 2023964.00966.05960.95962.24962.2437
18 Dec 2023955.86963.33953.36958.82958.82177
15 Dec 2023943.10952.41937.00946.02946.0222
14 Dec 2023988.43988.43946.41949.00949.0054
13 Dec 2023977.10982.42977.10981.51981.5139
12 Dec 2023971.93972.86967.48968.74968.744,800
11 Dec 2023955.55968.85951.00963.78963.78297
08 Dec 2023954.25957.44943.13943.60943.60166
07 Dec 2023988.00988.00960.35960.86960.86153
06 Dec 2023981.61985.81980.93985.81985.8172
05 Dec 2023983.22983.22971.50977.01977.011,678
04 Dec 2023987.19987.96971.78977.20977.2056
01 Dec 2023985.14986.02981.34983.70983.7034
30 Nov 2023975.63979.67971.61972.48972.4810
29 Nov 2023979.60979.60970.92974.42974.422
28 Nov 2023982.28989.29973.98973.98973.9818
27 Nov 2023984.66990.00984.66988.53988.5313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...