UK markets closed

Okta, Inc. (0KB7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.73+0.53 (+0.57%)
At close: 06:39PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202493.9994.1192.6692.7692.761,325
25 Apr 202491.7493.3790.6693.2093.20710
24 Apr 202495.4495.8693.3594.3294.32680
23 Apr 202494.1295.5093.2894.7394.73416
22 Apr 202492.2093.7691.8493.7493.74967
19 Apr 202493.5894.0891.5091.9391.931,483
18 Apr 202493.8095.4993.4293.9593.95307
17 Apr 202495.6895.8794.0694.9694.962,752
16 Apr 202494.2995.4693.3495.4695.461,986
15 Apr 202498.9598.9594.8695.2795.273,385
12 Apr 2024100.76100.7998.0398.1498.141,987
11 Apr 202499.95100.8299.42100.75100.75372
10 Apr 202499.06100.0898.9099.3199.31157
09 Apr 2024100.71101.84100.71101.13101.13163
08 Apr 2024101.23101.60100.21101.20101.20462
05 Apr 202499.85101.6999.01101.12101.122,336
04 Apr 2024102.03102.89100.99101.11101.11402
03 Apr 2024102.79102.86101.75102.64102.64368
02 Apr 2024103.00103.00100.88102.55102.553,932
28 Mar 2024104.86105.86104.38104.75104.753,938
27 Mar 2024105.31105.55103.24104.29104.291,981
26 Mar 2024107.25108.56105.21105.23105.232,700
25 Mar 2024105.75106.00104.61105.15105.15899
22 Mar 2024104.61106.42103.75106.05106.051,805
21 Mar 2024107.07107.07105.30105.40105.401,111
20 Mar 2024105.83106.23104.86105.91105.91889
19 Mar 2024103.65105.61103.60105.22105.222,824
18 Mar 2024106.10106.50104.77106.29106.291,769
15 Mar 2024107.00107.50105.51105.67105.672,009
14 Mar 2024109.59110.00106.24106.24106.2410,157
13 Mar 2024107.14109.99106.76109.80109.802,795
12 Mar 2024108.44108.99106.76107.26107.26834
11 Mar 2024108.10109.57107.19107.93107.932,162
08 Mar 2024112.01114.40110.89110.89110.892,559
07 Mar 2024109.54111.97108.82111.60111.602,599
06 Mar 2024109.30111.00106.90107.18107.183,866
05 Mar 2024108.00108.42104.23106.69106.694,225
04 Mar 2024109.50110.10106.83109.19109.196,776
01 Mar 2024107.50110.06106.39107.91107.916,936
29 Feb 2024108.75112.63102.81103.96103.9668,038
28 Feb 202486.4088.5185.7286.8986.893,210
27 Feb 202486.9288.0485.5786.1686.162,368
26 Feb 202483.5086.8882.6086.2286.224,376
23 Feb 202483.1084.3982.5284.3984.391,878
22 Feb 202482.7483.1182.0982.4582.45972
21 Feb 202482.6882.6879.5180.5780.577,171
20 Feb 202486.5087.0482.2283.0083.004,975
19 Feb 2024------
16 Feb 202490.2290.7288.0089.7589.752,976
15 Feb 202489.3989.3987.2888.7288.728,701
14 Feb 202484.9987.3283.8087.2687.262,199
13 Feb 202482.1885.4380.5083.4083.401,262
12 Feb 202487.7088.4586.0086.3086.303,292
09 Feb 202485.9588.7585.6388.7588.752,870
08 Feb 202483.3485.3382.7684.8584.85724
07 Feb 202482.2583.5382.1482.9782.97753
06 Feb 202482.6082.9580.4781.3581.35669
05 Feb 202482.0982.3180.6881.7481.74285
02 Feb 202484.5784.5781.7782.8782.87582
01 Feb 202485.5585.5582.9983.5983.59879
31 Jan 202484.7284.9583.9084.1884.18769
30 Jan 202486.5286.9985.0685.1485.141,785
29 Jan 202485.0686.9084.9085.9885.98952
26 Jan 202484.2486.0083.8484.9084.9041,056
25 Jan 202485.5185.9184.0784.0784.07408
24 Jan 202487.0088.0085.6585.7285.721,649
23 Jan 202484.9586.2584.4185.0085.002,059
22 Jan 202483.2085.9682.7884.8084.803,312
19 Jan 202481.8681.9180.5481.6681.66695
18 Jan 202482.6082.9580.7381.2081.20857
17 Jan 202481.6982.5479.8580.8480.842,375
16 Jan 202482.6983.2482.3582.6082.601,268
15 Jan 2024------
12 Jan 202484.3485.0583.9084.3784.37304
11 Jan 202485.2885.2882.5283.8483.841,524
10 Jan 202484.1684.5082.5984.0184.011,142
09 Jan 202483.4685.4683.1784.5084.501,724
08 Jan 202482.3283.7882.3283.6183.611,350
05 Jan 202481.8783.1181.8782.1882.18423
04 Jan 202483.0883.8882.6383.8783.871,155
03 Jan 202484.7486.6883.9484.2784.274,487
02 Jan 202488.3889.2386.4386.4386.431,608
29 Dec 202391.1091.4790.0090.7390.73432
28 Dec 202390.4891.7489.8890.9490.94799
27 Dec 202391.9792.1890.9891.0091.0011,343
22 Dec 202389.0489.7088.3288.4388.4342,122
21 Dec 202385.6588.2785.6588.1488.14741
20 Dec 202386.5387.5185.6487.3387.331,100
19 Dec 202384.5986.4684.3786.4686.46782
18 Dec 202382.6884.1182.0684.0584.05987
15 Dec 202381.5783.4681.5782.7082.702,716
14 Dec 202379.7082.9178.6280.0380.034,288
13 Dec 202377.0577.9976.0576.2976.291,376
12 Dec 202373.3777.1873.0076.7076.703,287
11 Dec 202372.0074.0871.7573.9873.981,429
08 Dec 202371.8973.4771.7072.2572.251,378
07 Dec 202373.6573.9871.3271.6271.624,953
06 Dec 202372.8574.7372.2474.4674.464,543
05 Dec 202371.8272.5671.2471.9171.911,690
04 Dec 202373.2074.0872.1972.6672.662,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...