UK markets closed

Sarepta Therapeutics, Inc. (0L35.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
143.89-4.20 (-2.84%)
At close: 06:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024147.33148.24143.89143.89143.89292
25 Jul 2024147.29149.76146.81148.09148.09150
24 Jul 2024146.13146.45146.09146.34146.34339
23 Jul 2024146.68148.92146.35147.76147.766,299
22 Jul 2024146.29147.22145.88145.98145.98101
19 Jul 2024144.22146.83144.22146.83146.8354
18 Jul 2024146.88147.53144.00145.73145.73173
17 Jul 2024146.99149.13145.03145.26145.26510
16 Jul 2024152.99153.47150.36150.36150.3697
15 Jul 2024152.09153.98150.81152.11152.11374
12 Jul 2024152.82153.26150.38150.85150.85514
11 Jul 2024150.06152.66149.02152.65152.65203
10 Jul 2024151.18151.89150.14151.00151.00504
09 Jul 2024151.18152.00148.80149.32149.3254
08 Jul 2024152.82154.77150.60151.52151.52299
05 Jul 2024152.57152.57151.23151.61151.6171
04 Jul 2024------
03 Jul 2024154.00155.18151.73153.36153.361,124
02 Jul 2024156.46156.56154.70155.22155.2271
01 Jul 2024158.00162.73155.27156.52156.521,496
28 Jun 2024158.04159.08156.35158.65158.65393
27 Jun 2024156.72157.00152.77156.50156.50150
26 Jun 2024156.91157.30151.55156.40156.401,898
25 Jun 2024161.77164.52158.51158.51158.511,415
24 Jun 2024162.25167.99162.01163.92163.923,884
21 Jun 2024168.51175.10157.76161.60161.6049,567
20 Jun 2024117.52120.39117.02120.39120.39172
19 Jun 2024------
18 Jun 2024117.01119.98117.01119.98119.9863
17 Jun 2024121.99121.99119.71119.71119.71288
14 Jun 2024124.42125.86121.58121.58121.5879
13 Jun 2024128.00128.00122.14123.96123.961,018
12 Jun 2024122.22122.33120.54120.54120.5490
11 Jun 2024121.93122.58119.93120.53120.538
10 Jun 2024123.22124.23122.59122.83122.8339,240
07 Jun 2024117.11124.02116.94123.30123.3063
06 Jun 2024119.99119.99117.94118.37118.37170
05 Jun 2024118.38122.21116.85120.44120.4432
04 Jun 2024121.76124.74120.09120.09120.0921,335
03 Jun 2024127.98128.54122.75123.74123.74256
31 May 2024125.77129.41125.68126.51126.51257
30 May 2024122.54125.06121.62125.06125.06773
29 May 2024113.46114.11113.00113.62113.6252
28 May 2024119.22119.22111.40114.15114.15750
24 May 2024127.13128.43124.48124.86124.8635
23 May 2024128.12129.84125.90125.90125.90252
22 May 2024128.41130.75128.24128.24128.2430
21 May 2024130.00130.00128.70128.70128.70235
20 May 2024131.38132.27128.93130.20130.20784
17 May 2024131.51131.51129.53129.94129.9443
16 May 2024131.56131.56129.56131.15131.157
15 May 2024133.80134.32133.69133.95133.95378
14 May 2024133.55134.00131.40131.43131.43274
13 May 2024132.25132.25129.91130.11130.1154
10 May 2024132.24132.30129.87130.02130.0255
09 May 2024133.00133.85130.08131.79131.7947
08 May 2024133.50135.85129.99130.38130.38144
07 May 2024133.70135.60133.59133.91133.9157
03 May 2024133.08133.91131.05131.86131.86147
02 May 2024139.00142.38133.82135.16135.163,271
01 May 2024126.02128.63126.02128.37128.3718
30 Apr 2024127.00129.00127.00128.66128.6650
29 Apr 2024129.02131.07127.31130.46130.4616,999
26 Apr 2024127.58130.18126.89130.18130.1832
25 Apr 2024122.35130.12122.35129.04129.04384
24 Apr 2024117.79117.79117.41117.41117.4114
23 Apr 2024119.36119.36118.49118.49118.4911
22 Apr 2024115.62117.10114.76114.94114.9434,867
19 Apr 2024115.76117.00114.62114.80114.80545
18 Apr 2024118.21118.43115.88115.98115.9876
17 Apr 2024117.44118.19115.99117.97117.97150
16 Apr 2024118.31118.66117.52117.84117.8411
15 Apr 2024122.18122.49119.09121.14121.1436
12 Apr 2024123.26124.23122.41122.97122.97105
11 Apr 2024127.54127.54123.92124.78124.7812
10 Apr 2024125.99125.99123.85124.36124.36154
09 Apr 2024126.74127.41126.01126.92126.92119
08 Apr 2024126.79126.79124.72126.00126.00359
05 Apr 2024124.94127.23124.94127.23127.23148
04 Apr 2024127.96127.96126.92127.55127.55395
03 Apr 2024126.88128.11126.88127.67127.67159
02 Apr 2024------
28 Mar 2024129.68131.16128.03129.75129.75195
27 Mar 2024128.40129.54127.17128.96128.9632
26 Mar 2024129.32129.81128.45129.12129.12109
25 Mar 2024127.25128.42126.24127.51127.51541
22 Mar 2024125.14127.07124.94127.07127.07149
21 Mar 2024126.13128.10125.77125.97125.97124
20 Mar 2024123.32125.60123.31125.60125.6089
19 Mar 2024122.93125.57122.90124.39124.39135
18 Mar 2024123.72125.24122.54124.76124.76545
15 Mar 2024123.49124.72122.73123.85123.85137
14 Mar 2024121.57124.60120.96124.22124.22371
13 Mar 2024122.40122.74121.23121.76121.7627
12 Mar 2024120.64122.92120.64121.81121.81234
11 Mar 2024123.87124.85122.58122.58122.58104
08 Mar 2024120.80123.44120.80123.11123.1112
07 Mar 2024120.41121.21119.61121.21121.21236
06 Mar 2024123.61123.61120.34120.67120.67487
05 Mar 2024121.95123.73121.15123.73123.73428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...