UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023950.04950.04930.50931.13931.1357
20 Sept 2023940.66947.94940.66947.94947.9464
19 Sept 2023925.28934.86915.59931.58931.5842
18 Sept 2023931.01937.92931.01937.66937.6621
15 Sept 2023938.79938.79933.29933.29933.291,423
14 Sept 2023927.97938.53927.97938.53938.5322
13 Sept 2023928.99928.99927.78928.84928.849
12 Sept 2023942.45942.45925.01925.01925.01144
11 Sept 2023963.93963.93943.49944.15944.15267
08 Sept 2023947.26956.53947.26956.53956.5357
07 Sept 2023952.63952.63952.63952.63952.633
06 Sept 2023942.15952.76941.35941.35941.3541
05 Sept 2023940.17941.93938.65939.47939.4761
04 Sept 2023------
01 Sept 2023939.68940.25939.68940.25940.251
31 Aug 2023949.55949.94942.60949.65949.65122
30 Aug 2023950.07957.99950.07957.26957.2683
29 Aug 2023938.44938.44938.44938.44938.449
25 Aug 2023940.25941.13927.65927.65927.6523
24 Aug 2023947.27947.27947.27947.27947.27208
23 Aug 2023943.42947.96943.42947.96947.9623
22 Aug 2023945.33945.33927.87930.84930.8432
21 Aug 2023933.29942.07933.29942.07942.0770
18 Aug 2023941.60946.04941.41941.94941.94244
17 Aug 2023945.30948.39940.35940.35940.3533
16 Aug 2023957.71959.95954.99958.21958.2142
15 Aug 2023950.80954.10948.75952.79952.7930
14 Aug 2023952.00953.29945.11945.11945.11102
11 Aug 2023936.49941.41936.49941.41941.4115
10 Aug 2023938.58938.58932.99932.99932.9931
09 Aug 2023930.16933.09929.04932.20932.2031,882
08 Aug 2023928.98928.98925.98925.98925.983
07 Aug 2023930.64934.67929.44934.33934.333
04 Aug 2023932.35935.20929.44929.44929.4446
03 Aug 2023928.59928.59921.98921.98921.9830
02 Aug 2023928.84928.84927.05927.05927.0537
01 Aug 2023------
31 Jul 2023928.49928.76921.99925.59925.59657
28 Jul 2023932.77934.96927.97927.97927.97107
27 Jul 2023948.46948.46927.16927.96927.96619
26 Jul 2023958.36970.40958.36969.97969.9760
25 Jul 2023948.63958.63946.38958.63958.6339
24 Jul 2023954.83957.51954.83957.51957.513
21 Jul 2023960.07963.54957.23957.23957.2372
20 Jul 2023958.23966.21958.21964.35964.3572
19 Jul 2023966.65971.23965.65965.65965.65146
18 Jul 2023969.38969.38958.27965.02965.02181
17 Jul 2023960.91971.09960.91968.96968.9637
14 Jul 2023954.33958.38954.33955.17955.1752
13 Jul 2023967.32969.03955.70956.76956.7676
12 Jul 2023970.19975.44969.85969.85969.8553
11 Jul 2023968.92972.62966.52966.52966.52107
10 Jul 2023935.48962.71935.48962.71962.7125
07 Jul 2023942.26942.26930.71938.13938.13131
06 Jul 2023945.28951.74945.28950.96950.96273
05 Jul 2023949.98949.98941.93942.90942.9026
04 Jul 2023------
03 Jul 2023951.97952.66940.41947.08947.08251
30 Jun 2023945.36955.44945.36955.44955.4430
29 Jun 2023933.24939.53933.24939.53939.5355
28 Jun 2023930.58943.94930.58939.82939.821,149
27 Jun 2023936.45937.43933.43937.43937.43440
26 Jun 2023926.57934.26926.57932.91932.9128
23 Jun 2023928.23929.49925.20929.49929.4933
22 Jun 2023936.00937.35930.00931.93931.93311
21 Jun 2023922.46943.84919.73942.19942.19465
20 Jun 2023925.24929.67918.67921.78921.78475
19 Jun 2023------
16 Jun 2023935.01937.22924.49924.49924.49302
15 Jun 2023913.78924.97913.78924.52924.52452
14 Jun 2023916.19918.12910.73916.19916.193,372
13 Jun 2023914.23916.55910.25916.55916.5540
12 Jun 2023905.00911.14905.00905.25905.25165
09 Jun 2023903.80914.32903.80912.01912.01707
08 Jun 2023882.64903.22882.64903.22903.2213
07 Jun 2023892.57897.36885.15885.63885.631,163
06 Jun 2023902.29902.29876.97876.97876.9792
05 Jun 2023896.69905.04896.69899.47899.47868
02 Jun 2023896.00901.95895.78900.43900.4379
01 Jun 2023900.77907.55900.29901.26901.2690
31 May 2023886.45900.76874.78900.76900.76203
30 May 2023918.28924.29916.90924.29924.2917
26 May 2023932.48935.45928.54928.98928.9831
25 May 2023920.99932.53920.99932.53932.5355
24 May 2023918.64930.92918.64930.03930.03159
23 May 2023919.86926.62907.70907.70907.70299
22 May 2023954.57958.70927.24927.29927.29296
19 May 2023944.66949.09940.50948.46948.46181
18 May 2023933.65936.59931.57935.65935.6522
17 May 2023940.92940.92934.95935.36935.3628
16 May 2023939.82942.84939.82942.76942.76100
15 May 2023957.94959.71942.34942.34942.34127
12 May 2023958.90959.39956.62956.62956.622,864
11 May 2023954.54954.54952.18952.18952.18177
10 May 2023955.16957.48945.19946.80946.80157
09 May 2023947.34953.22947.34953.22953.22182
05 May 2023931.40940.11931.40940.11940.1185
04 May 2023930.45930.88927.93930.88930.886
03 May 2023936.52941.00929.37929.37929.3790
02 May 2023928.98928.98920.96924.20924.2041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...