UK markets closed

Patterson Companies, Inc. (0KGB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.82+0.33 (+1.29%)
At close: 04:15PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.8225.8225.8225.8225.8212
02 May 202425.4625.4625.4625.4625.4682
01 May 202425.4925.4925.4925.4925.49-
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 202425.8625.8625.8425.8425.84511
23 Apr 2024------
22 Apr 202426.4026.4025.7625.7925.7931
19 Apr 202425.6025.9425.6025.8825.8835
18 Apr 202425.6025.6425.3425.3425.3410
18 Apr 20240.26 Dividend
17 Apr 202425.8025.8025.6925.7225.463
16 Apr 202425.4925.5125.4025.5125.252
15 Apr 202425.3325.7025.3325.5625.305
12 Apr 202425.5325.5325.5325.5325.274
11 Apr 202425.7825.7825.7225.7225.4614
10 Apr 202425.9925.9925.6925.6925.4337
09 Apr 202426.2926.2926.2926.2926.02-
08 Apr 202426.3926.6226.1126.6226.3586
05 Apr 202426.5626.5626.5126.5326.2617
04 Apr 202426.7226.7226.7226.7226.455
03 Apr 202426.5826.5826.5826.5826.3242
02 Apr 202426.4526.4526.4526.4526.181
28 Mar 202427.8728.0227.7228.0227.741,535
27 Mar 202427.3327.4727.3327.4627.1831
26 Mar 202427.1727.1727.1327.1326.861
25 Mar 202427.2327.2327.2327.2326.952
22 Mar 202427.1027.1027.1027.1026.83182
21 Mar 202427.3527.4227.1327.2326.961,625
20 Mar 202427.0427.1226.9027.1226.851
19 Mar 202426.9026.9126.6426.7526.48315
18 Mar 202426.8726.9426.7926.7926.526
15 Mar 2024------
14 Mar 202427.0527.0527.0527.0526.78-
13 Mar 202427.0327.1327.0327.0826.81604
12 Mar 202427.8427.8927.2427.2526.971,797
11 Mar 202427.1927.1926.8226.9726.7012
08 Mar 202427.1727.1727.1727.1726.901
07 Mar 202427.1127.1126.8426.8426.57197
06 Mar 202426.7927.0026.7027.0026.7318
05 Mar 202427.1227.1827.1127.1826.9138
04 Mar 2024------
01 Mar 2024------
29 Feb 202427.3327.3326.7527.0326.75397
28 Feb 202427.1027.1225.9526.2425.972,652
27 Feb 202428.9028.9028.9028.9028.61-
26 Feb 202428.5128.8328.5128.6728.38108
23 Feb 2024------
22 Feb 202427.9528.3227.8228.3228.0378
21 Feb 202428.3628.3627.9727.9727.69500
20 Feb 202428.3528.3528.2428.2427.95-
19 Feb 2024------
16 Feb 202428.6728.6728.6728.6728.3960
15 Feb 202428.6428.6428.6428.6428.35-
14 Feb 202427.9427.9427.8027.9427.66-
13 Feb 202428.7328.8228.2628.2627.97100
12 Feb 202428.8229.0728.8229.0528.7668
09 Feb 202428.7528.8128.7528.7728.481,207
08 Feb 202428.4128.4128.3728.3728.093
07 Feb 202428.8128.8128.5928.5928.301
06 Feb 202429.1229.1229.1229.1228.83-
05 Feb 202429.2329.2329.2029.2028.905
02 Feb 2024------
01 Feb 202429.5829.9429.5829.9429.64239
31 Jan 202430.1330.1330.0230.0229.721
30 Jan 202429.7030.0929.7030.0929.794
29 Jan 202430.0130.0730.0130.0729.76166
26 Jan 202430.0630.0630.0630.0629.763
25 Jan 202429.7930.0329.7930.0129.71300
24 Jan 2024------
23 Jan 2024------
22 Jan 202430.1830.3230.1230.3230.014
19 Jan 202430.3230.3230.0830.0829.785
18 Jan 202429.3930.0229.3029.9829.68698
18 Jan 20240.26 Dividend
17 Jan 202429.6429.8529.6429.7029.148
16 Jan 202429.5829.8029.3829.5929.04410
15 Jan 2024------
12 Jan 202429.6029.6429.3329.3328.787
11 Jan 202429.3129.7029.3029.4728.921,895
10 Jan 202429.7329.7729.4629.4628.911
09 Jan 202429.7729.9729.2329.7429.18214
08 Jan 202429.1429.1429.1429.1428.6058
05 Jan 202428.5228.5228.5228.5227.9828
04 Jan 2024------
03 Jan 202429.6129.6128.8028.9928.44716
02 Jan 202428.5128.8328.5128.8328.2931
29 Dec 202328.5228.5828.0628.0627.5319
28 Dec 202328.3728.6128.3728.6128.07277
27 Dec 2023------
22 Dec 202328.5128.5128.3028.4527.9129
21 Dec 202328.4228.5128.3328.3327.79535
20 Dec 202327.9628.0227.6827.9827.461,419
19 Dec 202327.5127.5727.3527.5026.98369
18 Dec 202327.1227.1226.6926.9126.411,017
15 Dec 202327.1127.1126.9727.0826.5797
14 Dec 202326.9527.3226.6127.3226.811,199
13 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...