UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.13 +1.23 (+1.50%) GOLD FUTURES
2,339.50 -6.90 (-0.29%) DOW
38,557.35 +317.37 (+0.83%) Bitcoin GBP
53,675.60 +107.31 (+0.20%)
Palo Alto Networks, Inc. (0KF5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:33PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 284.50 | 293.37 | 283.36 | 291.76 | 291.76 | 7,379 |
| 22 Apr 2024 | 279.00 | 282.23 | 275.23 | 281.96 | 281.96 | 47,668 |
| 19 Apr 2024 | 275.83 | 284.75 | 270.10 | 279.42 | 279.42 | 113,835 |
| 18 Apr 2024 | 278.01 | 284.22 | 276.25 | 279.44 | 279.44 | 3,247 |
| 17 Apr 2024 | 275.47 | 280.78 | 275.47 | 277.58 | 277.58 | 5,026 |
| 16 Apr 2024 | 270.42 | 276.44 | 270.36 | 276.27 | 276.27 | 4,053 |
| 15 Apr 2024 | 280.20 | 281.99 | 271.43 | 272.06 | 272.06 | 4,286 |
| 12 Apr 2024 | 282.44 | 283.78 | 278.19 | 278.76 | 278.76 | 3,046 |
| 11 Apr 2024 | 283.26 | 284.75 | 278.58 | 284.75 | 284.75 | 2,501 |
| 10 Apr 2024 | 275.00 | 282.24 | 275.00 | 279.78 | 279.78 | 4,152 |
| 09 Apr 2024 | 268.02 | 279.44 | 268.02 | 278.68 | 278.68 | 5,390 |
| 08 Apr 2024 | 270.00 | 270.00 | 265.77 | 268.16 | 268.16 | 5,849 |
| 05 Apr 2024 | 265.00 | 269.50 | 265.00 | 268.34 | 268.34 | 4,525 |
| 04 Apr 2024 | 270.00 | 273.26 | 269.59 | 269.59 | 269.59 | 4,742 |
| 03 Apr 2024 | 272.50 | 273.59 | 271.36 | 271.74 | 271.74 | 3,842 |
| 02 Apr 2024 | 278.00 | 278.00 | 271.50 | 273.82 | 273.82 | 7,093 |
| 28 Mar 2024 | 281.80 | 285.10 | 280.33 | 283.87 | 283.87 | 3,745 |
| 27 Mar 2024 | 286.47 | 290.99 | 281.83 | 281.83 | 281.83 | 4,985 |
| 26 Mar 2024 | 286.70 | 288.25 | 282.94 | 285.25 | 285.25 | 4,585 |
| 25 Mar 2024 | 285.60 | 285.99 | 281.35 | 284.66 | 284.66 | 4,062 |
| 22 Mar 2024 | 291.50 | 291.50 | 286.00 | 287.09 | 287.09 | 11,436 |
| 21 Mar 2024 | 283.40 | 290.09 | 281.70 | 288.20 | 288.20 | 13,758 |
| 20 Mar 2024 | 282.24 | 283.62 | 278.29 | 282.57 | 282.57 | 4,169 |
| 19 Mar 2024 | 283.10 | 284.07 | 276.55 | 280.13 | 280.13 | 4,375 |
| 18 Mar 2024 | 285.50 | 285.92 | 281.24 | 285.92 | 285.92 | 5,959 |
| 15 Mar 2024 | 286.00 | 286.62 | 281.61 | 283.40 | 283.40 | 3,997 |
| 14 Mar 2024 | 292.36 | 292.80 | 283.44 | 285.49 | 285.49 | 5,125 |
| 13 Mar 2024 | 282.95 | 292.79 | 281.69 | 291.94 | 291.94 | 2,851 |
| 12 Mar 2024 | 285.33 | 287.30 | 281.59 | 282.23 | 282.23 | 6,716 |
| 11 Mar 2024 | 279.50 | 286.71 | 277.91 | 284.01 | 284.01 | 5,505 |
| 08 Mar 2024 | 287.30 | 288.25 | 280.85 | 282.24 | 282.24 | 9,094 |
| 07 Mar 2024 | 276.25 | 288.12 | 275.47 | 287.73 | 287.73 | 7,200 |
| 06 Mar 2024 | 303.45 | 304.00 | 277.55 | 278.11 | 278.11 | 12,637 |
| 05 Mar 2024 | 296.12 | 297.35 | 284.72 | 288.24 | 288.24 | 13,846 |
| 04 Mar 2024 | 303.00 | 303.97 | 292.07 | 299.62 | 299.62 | 12,726 |
| 01 Mar 2024 | 310.52 | 312.56 | 296.81 | 299.26 | 299.26 | 24,326 |
| 29 Feb 2024 | 312.11 | 320.62 | 308.83 | 310.38 | 310.38 | 20,624 |
| 28 Feb 2024 | 315.78 | 315.78 | 307.77 | 312.93 | 312.93 | 22,847 |
| 27 Feb 2024 | 309.92 | 327.57 | 307.60 | 311.42 | 311.42 | 67,744 |
| 26 Feb 2024 | 282.00 | 313.76 | 281.50 | 307.13 | 307.13 | 59,495 |
| 23 Feb 2024 | 267.86 | 283.89 | 267.86 | 282.33 | 282.33 | 29,054 |
| 22 Feb 2024 | 281.45 | 281.45 | 265.01 | 270.94 | 270.94 | 35,714 |
| 21 Feb 2024 | 306.19 | 306.19 | 266.05 | 266.79 | 266.79 | 42,914 |
| 20 Feb 2024 | 372.20 | 372.20 | 360.00 | 366.72 | 366.72 | 20,454 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 366.40 | 370.92 | 362.09 | 370.34 | 370.34 | 4,454 |
| 15 Feb 2024 | 370.00 | 370.00 | 361.64 | 364.91 | 364.91 | 4,671 |
| 14 Feb 2024 | 368.20 | 374.98 | 366.06 | 367.45 | 367.45 | 5,468 |
| 13 Feb 2024 | 372.10 | 374.02 | 354.46 | 366.34 | 366.34 | 14,140 |
| 12 Feb 2024 | 378.85 | 379.64 | 367.61 | 372.72 | 372.72 | 9,327 |
| 09 Feb 2024 | 373.24 | 380.50 | 369.04 | 377.57 | 377.57 | 5,196 |
| 08 Feb 2024 | 363.67 | 371.60 | 363.22 | 366.59 | 366.59 | 4,415 |
| 07 Feb 2024 | 351.89 | 365.77 | 348.43 | 362.95 | 362.95 | 8,293 |
| 06 Feb 2024 | 344.48 | 347.60 | 336.14 | 338.56 | 338.56 | 2,882 |
| 05 Feb 2024 | 345.06 | 345.23 | 338.12 | 341.90 | 341.90 | 2,750 |
| 02 Feb 2024 | 339.56 | 344.00 | 339.01 | 344.00 | 344.00 | 2,195 |
| 01 Feb 2024 | 339.00 | 340.36 | 335.74 | 338.10 | 338.10 | 1,944 |
| 31 Jan 2024 | 342.23 | 343.99 | 332.67 | 340.46 | 340.46 | 4,569 |
| 30 Jan 2024 | 346.00 | 347.57 | 342.80 | 343.20 | 343.20 | 2,054 |
| 29 Jan 2024 | 343.01 | 345.50 | 340.89 | 343.52 | 343.52 | 4,101 |
| 26 Jan 2024 | 340.00 | 344.01 | 338.01 | 340.96 | 340.96 | 3,653 |
| 25 Jan 2024 | 342.22 | 343.74 | 336.63 | 337.26 | 337.26 | 5,150 |
| 24 Jan 2024 | 347.82 | 347.84 | 343.21 | 343.30 | 343.30 | 10,539 |
| 23 Jan 2024 | 344.84 | 345.57 | 338.47 | 343.80 | 343.80 | 5,553 |
| 22 Jan 2024 | 348.23 | 350.60 | 342.51 | 345.77 | 345.77 | 4,757 |
| 19 Jan 2024 | 337.40 | 340.43 | 334.35 | 338.05 | 338.05 | 3,694 |
| 18 Jan 2024 | 332.70 | 338.38 | 332.62 | 335.14 | 335.14 | 3,288 |
| 17 Jan 2024 | 330.00 | 332.47 | 322.71 | 328.49 | 328.49 | 4,362 |
| 16 Jan 2024 | 325.00 | 333.29 | 325.00 | 328.72 | 328.72 | 5,601 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 323.00 | 330.34 | 321.27 | 326.17 | 326.17 | 5,230 |
| 11 Jan 2024 | 317.50 | 325.50 | 316.69 | 322.88 | 322.88 | 9,210 |
| 10 Jan 2024 | 305.95 | 315.83 | 305.20 | 315.82 | 315.82 | 4,402 |
| 09 Jan 2024 | 289.11 | 300.99 | 287.61 | 299.80 | 299.80 | 4,223 |
| 08 Jan 2024 | 282.31 | 290.61 | 282.31 | 289.74 | 289.74 | 3,318 |
| 05 Jan 2024 | 284.19 | 286.11 | 282.15 | 283.02 | 283.02 | 1,186 |
| 04 Jan 2024 | 286.43 | 287.11 | 284.10 | 285.46 | 285.46 | 2,971 |
| 03 Jan 2024 | 283.30 | 289.11 | 283.01 | 286.02 | 286.02 | 3,894 |
| 02 Jan 2024 | 294.83 | 294.83 | 284.88 | 288.64 | 288.64 | 15,245 |
| 29 Dec 2023 | 296.71 | 296.71 | 291.96 | 294.96 | 294.96 | 2,122 |
| 28 Dec 2023 | 296.98 | 297.70 | 293.84 | 294.56 | 294.56 | 14,593 |
| 27 Dec 2023 | 300.32 | 300.32 | 297.03 | 297.03 | 297.03 | 510 |
| 22 Dec 2023 | 299.64 | 300.33 | 298.20 | 298.80 | 298.80 | 767 |
| 21 Dec 2023 | 302.78 | 303.84 | 295.96 | 297.09 | 297.09 | 2,113 |
| 20 Dec 2023 | 305.46 | 308.00 | 303.71 | 304.46 | 304.46 | 47,270 |
| 19 Dec 2023 | 307.87 | 310.79 | 306.81 | 308.60 | 308.60 | 3,900 |
| 18 Dec 2023 | 305.64 | 309.26 | 304.24 | 307.71 | 307.71 | 4,185 |
| 15 Dec 2023 | 301.03 | 308.97 | 299.01 | 306.01 | 306.01 | 11,594 |
| 14 Dec 2023 | 313.86 | 317.93 | 298.30 | 300.84 | 300.84 | 70,047 |
| 13 Dec 2023 | 305.04 | 311.22 | 305.04 | 310.87 | 310.87 | 6,238 |
| 12 Dec 2023 | 299.57 | 307.86 | 299.53 | 305.40 | 305.40 | 18,590 |
| 11 Dec 2023 | 300.03 | 300.03 | 295.40 | 297.82 | 297.82 | 4,300 |
| 08 Dec 2023 | 290.64 | 298.18 | 290.64 | 298.18 | 298.18 | 2,120 |
| 07 Dec 2023 | 288.18 | 294.13 | 286.21 | 293.73 | 293.73 | 2,000 |
| 06 Dec 2023 | 294.00 | 295.80 | 289.49 | 289.82 | 289.82 | 3,593 |
| 05 Dec 2023 | 282.54 | 291.99 | 280.65 | 291.94 | 291.94 | 3,673 |
| 04 Dec 2023 | 295.29 | 295.29 | 282.79 | 285.70 | 285.70 | 3,176 |
| 01 Dec 2023 | 292.75 | 296.09 | 291.43 | 295.80 | 295.80 | 4,913 |
| 30 Nov 2023 | 288.42 | 295.90 | 287.02 | 294.00 | 294.00 | 3,291 |
| 29 Nov 2023 | 279.26 | 292.34 | 279.26 | 290.20 | 290.20 | 5,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.