UK markets close in 7 hours 9 minutes

Henry Schein, Inc. (0L3C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.46-2.40 (-3.30%)
As of 05:23PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.0070.4670.461,120
29 Apr 202473.8273.8372.8672.8672.86203
26 Apr 202473.1173.2073.1173.2073.2083
25 Apr 202472.7872.8772.6272.6272.621,092
24 Apr 202472.6272.6372.3172.4172.413,432
23 Apr 202472.8172.8172.6272.6272.62770
22 Apr 202471.7171.8971.5071.5071.50186
19 Apr 202470.2870.9570.1170.9570.951,521
18 Apr 202469.8569.8569.8469.8569.85202
17 Apr 202471.7571.7571.1271.1271.122
16 Apr 202470.8370.8370.8370.8370.832
15 Apr 202471.0171.4771.0171.4771.4749
12 Apr 202471.4871.4870.6470.6470.64219
11 Apr 202472.4372.4371.1871.6371.63237
10 Apr 202472.3172.3171.8371.8371.831,391
09 Apr 202472.2772.3872.1372.3872.381,350
08 Apr 202472.6873.0872.6873.0073.00188
05 Apr 202472.5372.7772.3672.5772.57656
04 Apr 202473.7173.9073.5073.5073.502,122
03 Apr 202472.9473.4772.9473.4773.47577
02 Apr 202474.0174.0173.4673.5773.571,197
28 Mar 202475.7676.0875.7475.9575.95298
27 Mar 202473.0774.4273.0774.4274.421,502
26 Mar 202473.0173.1272.9973.1273.12462
25 Mar 202473.1273.1273.1273.1273.122
22 Mar 202473.7673.7672.8472.9072.90121
21 Mar 202474.6474.9873.9773.9773.97353
20 Mar 202474.7174.7174.5274.5274.521,770
19 Mar 202474.7074.7774.5174.5174.51159
18 Mar 202474.4974.4973.7173.7173.71336
15 Mar 202474.6374.7074.3474.3974.39412
14 Mar 202475.0875.1574.3775.1575.15951
13 Mar 202475.2875.4975.2875.4475.4410
12 Mar 202475.6975.6975.6975.6975.69-
11 Mar 202474.7475.1274.7274.7474.74153,594
08 Mar 202475.3075.6375.3075.3475.34240
07 Mar 202475.4775.4775.0275.0275.0245,334
06 Mar 202474.9475.9774.9475.4775.47335
05 Mar 202476.4076.4776.4076.4776.47684
04 Mar 202476.5076.5076.5076.5076.503
01 Mar 202476.4877.4076.2677.1377.13576
29 Feb 202476.8676.9276.7976.9176.9198
28 Feb 202478.5078.5074.6976.0476.04306
27 Feb 202478.7281.4376.5279.7179.7157,983
26 Feb 202479.8081.3679.8081.0381.03152
23 Feb 202478.0081.1878.0080.0080.00560
22 Feb 202475.0876.9274.9876.8876.88239
21 Feb 202475.0575.3074.8174.9074.90762
20 Feb 202475.8175.8175.1775.1775.171,103
19 Feb 2024------
16 Feb 202475.5075.6275.1475.6175.61319
15 Feb 202474.5075.6074.0475.6075.60102
14 Feb 202473.2373.4373.2373.4373.43175
13 Feb 202475.3475.3473.7973.7973.79220
12 Feb 202473.9275.4173.9275.4175.41188
09 Feb 202474.7075.1474.7074.9174.91584
08 Feb 202473.5474.7573.3273.3273.32390
07 Feb 202476.0876.0875.4975.4975.4970
06 Feb 202475.5076.2475.0776.2476.2488
05 Feb 202475.2675.3374.3674.9874.98755
02 Feb 202475.6976.0075.3076.0076.00373
01 Feb 202474.5874.9374.5874.6474.6483
31 Jan 202475.2175.4075.1375.1675.16182
30 Jan 202475.4475.4475.0575.0575.05603
29 Jan 202474.1774.5874.1774.5874.5854
26 Jan 202474.3174.5573.9173.9173.91415
25 Jan 202473.7373.8073.7373.8073.8048
24 Jan 2024------
23 Jan 202475.1375.1374.2074.2074.2024
22 Jan 202473.5074.7573.5074.7574.75100
19 Jan 202474.9674.9674.9674.9674.9677
18 Jan 202472.7173.1072.5072.8172.817
17 Jan 202473.0273.9072.2172.2172.2128
16 Jan 202473.3673.3672.4572.4572.45-
15 Jan 2024------
12 Jan 202473.8573.8573.8573.8573.8510
11 Jan 202473.9573.9573.8473.8473.8461
10 Jan 202475.3175.5475.2275.4575.45103
09 Jan 202475.9175.9875.9175.9875.9830
08 Jan 202474.8974.8974.8874.8874.8826
05 Jan 202475.1775.1773.7373.7373.731,702
04 Jan 202474.6274.7274.6274.7274.7211,310
03 Jan 202475.5675.5674.4374.8974.89103
02 Jan 202475.7976.2875.3576.1676.16130
29 Dec 202375.3475.3675.2275.2775.2710
28 Dec 202376.3676.3776.3676.3676.361
27 Dec 202375.5975.9275.5975.9275.92268
22 Dec 202374.9974.9974.9474.9474.9465,599
21 Dec 202374.1374.5274.1374.4374.4351
20 Dec 202374.4674.4674.2674.2674.26157
19 Dec 202373.4274.3073.4274.3074.30142
18 Dec 202374.3874.3873.7873.8173.8161
15 Dec 202374.3374.7974.3374.7974.79380
14 Dec 202374.3974.7574.3974.7574.7530
13 Dec 202372.2372.6872.2372.6872.68384
12 Dec 202372.3072.9472.3072.4672.46298
11 Dec 202371.8872.0070.8370.8370.8328
08 Dec 202372.0672.0671.6871.7371.7365
07 Dec 202371.3471.6471.3471.6471.641,980
06 Dec 202369.5870.9069.5870.8170.8193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...