UK markets close in 58 minutes

Robert Half Inc. (0KX9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.03-0.41 (-0.57%)
As of 07:05PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.0072.0372.03-
12 Apr 202472.4772.4772.2572.4472.442
11 Apr 202472.9372.9372.5572.8772.8735
10 Apr 202474.8474.8473.1873.2273.2223
09 Apr 202475.7176.0075.7175.9975.9913
08 Apr 202475.7876.0975.5876.0976.0916
05 Apr 202475.1575.6775.1575.1975.1977
04 Apr 202476.2276.5476.2276.5476.542,011
03 Apr 202476.5976.6176.5976.6176.61442
02 Apr 202477.1977.1976.8776.8776.8712
28 Mar 202477.7879.2277.7879.2279.22440
27 Mar 202478.2778.5777.3577.9977.9910
26 Mar 202478.5478.5477.9377.9377.9380
25 Mar 202480.0680.0678.4578.5878.587
22 Mar 202480.4780.5379.6679.7279.72306
21 Mar 202480.6981.7580.6981.4481.441,560
20 Mar 202478.6279.3178.5179.3179.311,186
19 Mar 202478.8578.8577.8478.6078.6078
18 Mar 202478.6578.8678.0678.6378.63439
15 Mar 202479.3779.3777.7178.8078.80388
14 Mar 202479.8880.5579.2379.4879.48815
13 Mar 202481.3281.3280.1280.8280.82158
12 Mar 202480.0680.9479.6580.9480.94322
11 Mar 202480.4181.2179.8979.9079.90112
08 Mar 202481.3981.5280.6481.3781.37192
07 Mar 202479.8280.4679.8280.2380.23443
06 Mar 202478.7679.2278.6279.2279.224
05 Mar 202481.3081.6380.1380.1380.13199
04 Mar 202481.1483.1581.1483.0383.03200
01 Mar 202479.9980.5179.5680.3580.355,769
29 Feb 202481.1681.1680.4980.6580.65349
28 Feb 202480.6080.6080.2480.3680.366
27 Feb 202480.4281.0880.4280.7480.7412
26 Feb 202480.0180.2779.4080.1580.1569
23 Feb 202479.5079.5979.5079.5979.5970
22 Feb 202479.6379.8979.1279.1279.12269
22 Feb 20240.53 Dividend
21 Feb 202479.7780.2479.7280.1379.6057
20 Feb 202479.9980.6379.8480.4579.92727
19 Feb 2024------
16 Feb 202482.2582.2581.6081.9281.3845
15 Feb 202481.4081.7080.8781.7081.164
14 Feb 202480.7681.1579.9179.9179.38212
13 Feb 202480.7280.7280.2280.2779.7427
12 Feb 202481.8982.8381.3982.8382.2831
09 Feb 202479.3981.3379.3981.2380.69488
08 Feb 202479.4780.0779.2579.7579.23484
07 Feb 202480.2580.2579.2479.5679.03111
06 Feb 202480.2580.6179.7780.0979.56262
05 Feb 202479.9580.2778.8079.5779.04720
02 Feb 202479.3280.7179.3280.4979.96444
01 Feb 202479.4979.5078.4678.6778.1592
31 Jan 202478.9281.1678.7279.7179.18525
30 Jan 202480.3481.7980.3181.7681.22468
29 Jan 202482.0482.0480.9881.2480.704
26 Jan 202481.6082.1781.6082.1781.6230
25 Jan 202480.7781.7180.7781.0780.53573
24 Jan 2024------
23 Jan 2024------
22 Jan 202481.0681.7080.7581.6581.11179
19 Jan 202480.5080.5080.0080.2279.6953
18 Jan 202479.9480.3679.6479.8079.27531
17 Jan 202479.3980.0579.3980.0179.481
16 Jan 202479.7580.5379.2580.5380.0033
15 Jan 2024------
12 Jan 202480.9180.9480.6680.9280.38202
11 Jan 202480.4780.7580.2780.2779.74382
10 Jan 202482.2682.3081.4981.7281.1884
09 Jan 202481.6081.6081.5981.5981.053
08 Jan 202482.6083.0682.6082.9782.421
05 Jan 202482.9683.0382.9683.0382.4827
04 Jan 202483.9483.9583.3583.3582.809,151
03 Jan 202486.1686.1684.5485.0984.5394
02 Jan 202486.5187.8686.5186.6786.107
29 Dec 202388.3488.3487.2887.9387.35137
28 Dec 202388.0688.1087.4687.8587.2786
27 Dec 2023------
22 Dec 202386.8287.5786.1887.5786.9953,754
21 Dec 202386.0086.8386.0086.6186.0415
20 Dec 202387.1187.8787.1187.8487.262
19 Dec 202387.0587.9987.0587.4786.89155
18 Dec 202387.4887.4886.4987.3986.8154
15 Dec 202386.4887.5286.3686.9986.41238
14 Dec 202384.7686.3984.7686.0685.4917
13 Dec 202382.9783.1082.3782.4981.941
12 Dec 202383.0783.8183.0783.6583.103
11 Dec 202382.3083.9182.3083.5883.031
08 Dec 202382.3083.7682.3083.1482.59436
07 Dec 202382.4882.9082.3582.8182.2680
06 Dec 202383.2783.2781.9482.6482.0938
05 Dec 202384.4984.4982.5082.5481.99428
04 Dec 202383.3984.8982.5284.7984.23499
01 Dec 202381.5283.3081.5283.3082.75180
30 Nov 202380.1081.5480.0881.5481.0037
29 Nov 202381.0881.1880.2180.6980.16311
28 Nov 202380.7081.0680.3580.3579.8249
27 Nov 202381.6081.6080.6581.5681.027
24 Nov 202381.8381.8381.4381.4380.892
23 Nov 2023------
22 Nov 202381.7882.1381.3981.6681.12252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...