UK markets open in 1 hour 20 minutes

Revvity, Inc. (0KHE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.45-0.76 (-0.74%)
At close: 04:53PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024102.40102.95101.05101.45101.4511
24 Apr 2024102.68102.68101.90102.21102.2186
23 Apr 2024102.18102.66102.18102.66102.661
22 Apr 2024101.10101.59101.10101.30101.302
19 Apr 202499.72101.5499.34101.27101.27638
18 Apr 202498.60100.0098.60100.00100.0011
18 Apr 20240.07 Dividend
17 Apr 2024100.73100.7399.64100.14100.0786
16 Apr 2024101.34101.34100.04100.71100.648
15 Apr 2024104.19104.89103.92104.12104.0529
12 Apr 2024106.80106.80104.43104.43104.3638
11 Apr 2024108.80109.07107.78107.78107.707
10 Apr 2024108.91108.91106.65106.75106.6717
09 Apr 2024108.92110.77105.21109.46109.38736
08 Apr 2024103.07106.47102.74106.25106.18409
05 Apr 2024101.97102.69101.84102.68102.614
04 Apr 2024103.64104.81103.64103.64103.5715
03 Apr 2024------
02 Apr 2024102.04102.32101.32101.32101.25172
28 Mar 2024104.88105.80104.88105.47105.40104
27 Mar 2024104.22104.98103.97104.92104.85548
26 Mar 2024103.52104.00102.47102.82102.75357
25 Mar 2024103.04103.91102.98102.98102.91247
22 Mar 2024105.17105.17102.50102.83102.76151
21 Mar 2024105.17106.56105.17105.69105.62138
20 Mar 2024103.21104.38103.21103.68103.6127
19 Mar 2024104.48105.11103.78104.50104.43187
18 Mar 2024104.77106.14103.37104.91104.8312
15 Mar 2024104.99105.79104.99105.48105.41102
14 Mar 2024108.26108.26104.36104.36104.29396
13 Mar 2024108.78109.80107.86107.86107.7824
12 Mar 2024108.72109.29108.57109.20109.122
11 Mar 2024109.95109.95109.15109.36109.285
08 Mar 2024109.50109.88107.90109.88109.81192
07 Mar 2024107.33108.65107.33108.10108.03357
06 Mar 2024107.47108.57107.47107.57107.4911
05 Mar 2024109.65109.65107.44107.44107.3613
04 Mar 2024106.83108.00106.83106.83106.769
01 Mar 2024107.26109.09106.77108.09108.014
29 Feb 2024106.15110.88106.15109.52109.448
28 Feb 2024106.18106.85105.66106.85106.7897
27 Feb 2024104.32105.25104.32104.77104.7020,324
26 Feb 2024103.73104.58103.73103.92103.853
23 Feb 2024105.15105.27105.14105.15105.0835
22 Feb 2024103.19103.30103.05103.05102.9786
21 Feb 2024101.09102.42101.09102.16102.09258
20 Feb 2024102.56102.56101.22102.11102.0411
19 Feb 2024------
16 Feb 2024104.07104.07103.46103.88103.80264
15 Feb 2024104.30105.72103.58104.21104.14143
14 Feb 2024102.73103.24102.70103.06102.989,134
13 Feb 2024103.67103.67100.42100.42100.35147
12 Feb 2024103.55105.20103.55105.20105.1364
09 Feb 2024104.05104.22103.16103.16103.0965
08 Feb 2024103.06103.06101.27102.64102.5726
07 Feb 2024103.94103.94103.38103.38103.315
06 Feb 2024104.34104.48103.43104.48104.4138
05 Feb 2024104.96104.96104.86104.86104.7916
02 Feb 2024107.88108.33105.52105.52105.45331
01 Feb 2024104.88105.43104.68104.68104.6151
31 Jan 2024110.84110.84110.84110.84110.7655
30 Jan 2024111.44111.44109.21111.44111.364
29 Jan 2024109.38110.34109.38109.82109.742
26 Jan 2024110.29111.26109.65110.95110.8734,387
25 Jan 2024108.58109.02108.01108.74108.6623
24 Jan 2024109.36109.36106.06107.01106.945
23 Jan 2024------
22 Jan 2024106.96108.05106.96107.14107.077
19 Jan 2024105.92106.10104.87106.10106.03103,799
18 Jan 2024105.49106.35105.43106.32106.253
18 Jan 20240.07 Dividend
17 Jan 2024106.70107.94105.98106.48106.3334,577
16 Jan 2024110.24110.24108.90108.90108.75225
15 Jan 2024------
12 Jan 2024111.40111.40111.38111.38111.239
11 Jan 2024111.80111.80109.84111.16111.0112
10 Jan 2024111.33111.79108.80111.79111.63277
09 Jan 2024114.43114.43111.32114.43114.2792
08 Jan 2024------
05 Jan 2024------
04 Jan 2024105.02105.02105.02105.02104.8810,643
03 Jan 2024110.04110.04105.97106.57106.4385
02 Jan 2024107.87110.77107.87110.77110.6250
29 Dec 2023110.44110.44109.87109.90109.751
28 Dec 2023110.53111.24109.87111.21111.06368
27 Dec 2023109.72110.21109.72110.21110.0687
22 Dec 2023105.76109.11105.22107.38107.2333,083
21 Dec 2023104.27106.73104.27105.44105.3024
20 Dec 2023104.11106.82104.11106.07105.9331
19 Dec 2023101.86104.14101.59104.08103.94207
18 Dec 2023102.19103.10101.11101.11100.97226
15 Dec 2023101.16101.16101.16101.16101.022,279
14 Dec 2023100.93102.2399.13100.73100.59441
13 Dec 202389.9393.1189.9393.1192.9855
12 Dec 202391.0591.0589.4790.5690.4413
11 Dec 202390.7591.2590.1790.9890.8634
08 Dec 202391.4391.4390.7890.7890.666
07 Dec 202390.5991.1190.5990.9590.831
06 Dec 202390.6191.6389.2191.6391.5111
05 Dec 202392.0292.0288.6989.3989.27217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...