UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,115.46+6.28 (+0.57%)
At close: 07:06PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,096.461,121.251,091.091,115.461,115.466,477
25 Jul 20241,010.001,111.141,010.001,109.181,109.18534
24 Jul 20241,049.991,059.151,037.071,056.851,056.85112
23 Jul 20241,055.511,058.001,048.651,051.671,051.6720,186
22 Jul 20241,048.851,062.551,043.001,057.281,057.28120
19 Jul 20241,030.841,042.541,028.261,041.751,041.75140
18 Jul 20241,055.271,055.271,032.961,036.441,036.4484
17 Jul 20241,044.041,057.001,043.701,051.791,051.79108
16 Jul 20241,048.001,055.251,039.031,051.791,051.797,487
15 Jul 20241,041.911,051.411,032.561,050.281,050.28264
12 Jul 20241,045.001,053.781,033.281,053.781,053.78858
11 Jul 20241,030.141,043.171,019.991,030.611,030.61117
10 Jul 20241,015.621,030.771,015.621,025.161,025.1611,812
09 Jul 20241,021.881,023.551,015.151,016.011,016.01141
08 Jul 20241,028.641,032.851,020.381,025.981,025.9867
05 Jul 20241,019.111,028.601,018.431,020.341,020.34104
04 Jul 2024------
03 Jul 20241,037.061,037.061,015.981,019.561,019.56784
02 Jul 20241,017.981,034.031,015.951,034.031,034.03116
01 Jul 20241,056.471,059.721,008.551,011.951,011.952,200
28 Jun 20241,057.071,067.031,051.031,055.611,055.6120,332
27 Jun 20241,053.001,057.791,049.441,051.941,051.94255
26 Jun 20241,057.791,057.791,043.781,048.091,048.097,441
25 Jun 20241,083.521,083.551,053.961,053.961,053.9650,612
24 Jun 20241,078.401,086.451,075.381,078.861,078.86143
21 Jun 20241,087.791,089.831,076.901,082.821,082.82140
20 Jun 20241,058.411,079.331,058.411,076.331,076.33310
19 Jun 2024------
18 Jun 20241,046.591,056.421,045.811,056.421,056.42179
17 Jun 20241,006.301,046.261,006.301,046.261,046.26878
14 Jun 2024998.221,003.07988.831,002.591,002.5982
13 Jun 20241,003.681,003.68993.24996.21996.21365
12 Jun 20241,000.991,014.08987.201,004.391,004.39217
11 Jun 2024983.89999.08976.16999.08999.08182
10 Jun 2024979.54986.35970.59976.59976.59174
07 Jun 2024983.14987.59979.25979.25979.2535
06 Jun 2024983.49991.47979.25987.61987.61105
05 Jun 2024971.27976.16966.03968.82968.82185
04 Jun 2024950.41968.67950.40964.51964.51108
03 Jun 2024966.27966.27954.35954.35954.35219
31 May 2024969.00973.06962.79962.79962.7953
30 May 2024957.92974.34956.64968.64968.6493
29 May 2024952.43959.57947.54947.95947.95145
28 May 2024983.17986.99965.66965.66965.6650
24 May 2024983.85989.19977.24986.74986.7468
23 May 20241,000.001,000.00979.91980.00980.0068
22 May 2024999.691,002.25992.46993.49993.4950
21 May 20241,005.051,005.05992.51996.26996.26178
20 May 20241,012.051,012.05995.99997.69997.6997
17 May 20241,005.001,011.711,004.871,005.361,005.36219
16 May 20241,006.411,012.621,001.701,001.701,001.7087
15 May 20241,012.231,019.461,010.001,016.531,016.5355
14 May 20241,010.821,011.96990.311,000.251,000.25104
13 May 20241,021.251,023.701,009.901,012.421,012.42167
10 May 20241,029.661,034.191,019.871,019.871,019.87112
09 May 20241,024.401,033.771,018.001,031.441,031.4431
08 May 20241,027.671,030.561,020.941,024.671,024.6782
07 May 20241,016.091,022.421,013.541,018.291,018.29164
03 May 20241,006.681,014.091,006.001,012.911,012.9125
02 May 20241,009.031,009.031,001.831,004.071,004.07170
01 May 20241,006.091,016.241,004.491,014.261,014.26621
30 Apr 20241,028.381,032.261,020.681,020.681,020.6861
29 Apr 20241,036.031,040.931,027.791,033.171,033.1751
26 Apr 20241,046.181,054.911,042.171,042.171,042.1789
25 Apr 20241,018.541,062.471,005.791,062.361,062.36293
24 Apr 20241,075.831,097.401,075.831,094.961,094.96632
23 Apr 20241,095.001,102.551,085.801,089.781,089.7830
22 Apr 20241,103.551,103.551,081.451,087.361,087.3664
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...