ServiceNow, Inc. (0L5N.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 827.81 | 846.15 | 819.46 | 833.43 | 833.43 | 17,238 |
| 25 Jul 2024 | 782.00 | 850.06 | 782.00 | 844.89 | 844.89 | 7,505 |
| 24 Jul 2024 | 759.86 | 759.86 | 740.67 | 743.52 | 743.52 | 2,082 |
| 23 Jul 2024 | 763.47 | 774.45 | 763.43 | 765.78 | 765.78 | 687 |
| 22 Jul 2024 | 754.62 | 764.20 | 754.35 | 762.05 | 762.05 | 892 |
| 19 Jul 2024 | 744.69 | 755.12 | 736.67 | 750.57 | 750.57 | 885 |
| 18 Jul 2024 | 740.00 | 750.03 | 730.10 | 735.56 | 735.56 | 1,690 |
| 17 Jul 2024 | 759.00 | 759.00 | 730.25 | 738.02 | 738.02 | 3,333 |
| 16 Jul 2024 | 766.75 | 770.88 | 754.96 | 756.37 | 756.37 | 774 |
| 15 Jul 2024 | 766.92 | 776.38 | 760.21 | 766.00 | 766.00 | 875 |
| 12 Jul 2024 | 749.00 | 760.46 | 740.00 | 759.87 | 759.87 | 1,004 |
| 11 Jul 2024 | 746.15 | 756.21 | 741.01 | 746.18 | 746.18 | 861 |
| 10 Jul 2024 | 740.56 | 741.00 | 731.56 | 739.32 | 739.32 | 2,631 |
| 09 Jul 2024 | 752.00 | 760.00 | 737.66 | 739.73 | 739.73 | 2,720 |
| 08 Jul 2024 | 797.80 | 797.88 | 761.45 | 767.61 | 767.61 | 2,905 |
| 05 Jul 2024 | 785.92 | 802.59 | 785.62 | 802.59 | 802.59 | 1,431 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 793.80 | 795.95 | 785.51 | 785.92 | 785.92 | 2,415 |
| 02 Jul 2024 | 786.60 | 793.61 | 782.18 | 793.61 | 793.61 | 3,274 |
| 01 Jul 2024 | 785.00 | 788.20 | 771.89 | 785.52 | 785.52 | 1,070 |
| 28 Jun 2024 | 776.88 | 787.97 | 773.91 | 785.46 | 785.46 | 1,785 |
| 27 Jun 2024 | 756.95 | 777.35 | 754.95 | 774.65 | 774.65 | 1,335 |
| 26 Jun 2024 | 753.30 | 759.90 | 750.14 | 754.90 | 754.90 | 1,591 |
| 25 Jun 2024 | 745.54 | 752.72 | 742.06 | 751.04 | 751.04 | 2,822 |
| 24 Jun 2024 | 746.64 | 748.10 | 737.68 | 740.54 | 740.54 | 648 |
| 21 Jun 2024 | 733.50 | 745.22 | 732.51 | 743.89 | 743.89 | 654 |
| 20 Jun 2024 | 733.25 | 742.31 | 729.52 | 734.94 | 734.94 | 11,886 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 725.50 | 734.23 | 722.86 | 731.74 | 731.74 | 13,163 |
| 17 Jun 2024 | 730.00 | 730.00 | 719.32 | 727.22 | 727.22 | 1,278 |
| 14 Jun 2024 | 721.99 | 729.83 | 715.60 | 729.83 | 729.83 | 995 |
| 13 Jun 2024 | 722.89 | 727.50 | 714.60 | 715.65 | 715.65 | 1,324 |
| 12 Jun 2024 | 724.99 | 730.00 | 720.70 | 723.90 | 723.90 | 1,066 |
| 11 Jun 2024 | 714.46 | 718.73 | 706.87 | 709.56 | 709.56 | 914 |
| 10 Jun 2024 | 699.00 | 704.84 | 694.16 | 703.64 | 703.64 | 1,163 |
| 07 Jun 2024 | 705.69 | 705.69 | 688.68 | 700.34 | 700.34 | 1,040 |
| 06 Jun 2024 | 703.65 | 712.05 | 700.22 | 700.22 | 700.22 | 5,639 |
| 05 Jun 2024 | 682.13 | 698.18 | 676.99 | 697.82 | 697.82 | 1,678 |
| 04 Jun 2024 | 657.40 | 673.65 | 655.00 | 664.83 | 664.83 | 824 |
| 03 Jun 2024 | 661.84 | 664.43 | 646.25 | 653.89 | 653.89 | 1,552 |
| 31 May 2024 | 643.00 | 655.33 | 638.00 | 643.57 | 643.57 | 6,563 |
| 30 May 2024 | 707.00 | 707.00 | 645.41 | 646.74 | 646.74 | 5,233 |
| 29 May 2024 | 725.00 | 737.94 | 720.00 | 733.86 | 733.86 | 914 |
| 28 May 2024 | 741.05 | 741.05 | 718.59 | 726.27 | 726.27 | 870 |
| 24 May 2024 | 757.00 | 758.15 | 736.86 | 741.72 | 741.72 | 8,434 |
| 23 May 2024 | 783.30 | 783.30 | 759.63 | 762.06 | 762.06 | 1,216 |
| 22 May 2024 | 778.08 | 784.47 | 774.87 | 775.38 | 775.38 | 1,660 |
| 21 May 2024 | 776.00 | 777.45 | 763.91 | 774.95 | 774.95 | 744 |
| 20 May 2024 | 770.00 | 773.24 | 760.00 | 770.85 | 770.85 | 607 |
| 17 May 2024 | 757.80 | 767.06 | 757.80 | 759.80 | 759.80 | 895 |
| 16 May 2024 | 761.00 | 769.26 | 760.68 | 763.49 | 763.49 | 769 |
| 15 May 2024 | 731.00 | 750.00 | 728.32 | 748.90 | 748.90 | 575 |
| 14 May 2024 | 730.94 | 736.19 | 717.94 | 721.99 | 721.99 | 1,271 |
| 13 May 2024 | 730.70 | 733.00 | 723.30 | 726.27 | 726.27 | 703 |
| 10 May 2024 | 725.00 | 733.24 | 725.00 | 730.02 | 730.02 | 564 |
| 09 May 2024 | 734.61 | 734.61 | 720.00 | 720.65 | 720.65 | 1,283 |
| 08 May 2024 | 715.57 | 721.46 | 713.60 | 718.48 | 718.48 | 284 |
| 07 May 2024 | 730.00 | 735.00 | 700.00 | 712.43 | 712.43 | 804 |
| 03 May 2024 | 709.98 | 721.76 | 705.39 | 714.66 | 714.66 | 1,158 |
| 02 May 2024 | 690.76 | 695.59 | 684.70 | 691.16 | 691.16 | 1,055 |
| 01 May 2024 | 693.71 | 696.55 | 684.31 | 688.83 | 688.83 | 674 |
| 30 Apr 2024 | 718.98 | 718.98 | 699.82 | 701.12 | 701.12 | 605 |
| 29 Apr 2024 | 730.62 | 730.62 | 713.10 | 722.23 | 722.23 | 1,410 |
| 26 Apr 2024 | 723.50 | 733.66 | 720.02 | 723.89 | 723.89 | 1,320 |
| 25 Apr 2024 | 715.05 | 717.00 | 689.05 | 712.95 | 712.95 | 3,593 |
| 24 Apr 2024 | 750.00 | 755.91 | 739.46 | 746.55 | 746.55 | 1,430 |
| 23 Apr 2024 | 729.90 | 743.38 | 727.20 | 741.61 | 741.61 | 2,902 |
| 22 Apr 2024 | 723.25 | 724.77 | 710.91 | 721.35 | 721.35 | 605 |
| 19 Apr 2024 | 724.50 | 731.36 | 708.52 | 714.89 | 714.89 | 65,111 |
| 18 Apr 2024 | 737.29 | 740.92 | 726.73 | 729.12 | 729.12 | 830 |
| 17 Apr 2024 | 749.50 | 749.50 | 734.83 | 738.71 | 738.71 | 522 |
| 16 Apr 2024 | 738.00 | 748.90 | 735.28 | 747.85 | 747.85 | 827 |
| 15 Apr 2024 | 772.92 | 772.92 | 739.16 | 739.63 | 739.63 | 2,492 |
| 12 Apr 2024 | 765.90 | 774.95 | 760.95 | 763.50 | 763.50 | 1,001 |
| 11 Apr 2024 | 770.00 | 773.43 | 761.56 | 773.43 | 773.43 | 645 |
| 10 Apr 2024 | 776.03 | 778.90 | 760.00 | 771.80 | 771.80 | 349 |
| 09 Apr 2024 | 787.49 | 795.44 | 775.62 | 775.81 | 775.81 | 694 |
| 08 Apr 2024 | 783.34 | 789.68 | 772.40 | 788.89 | 788.89 | 1,416 |
| 05 Apr 2024 | 759.06 | 791.89 | 758.43 | 777.38 | 777.38 | 1,151 |
| 04 Apr 2024 | 762.02 | 781.85 | 762.02 | 772.40 | 772.40 | 1,639 |
| 03 Apr 2024 | 754.99 | 763.44 | 752.50 | 762.37 | 762.37 | 755 |
| 02 Apr 2024 | 756.72 | 758.55 | 748.95 | 757.08 | 757.08 | 861 |
| 28 Mar 2024 | 759.10 | 768.80 | 756.50 | 767.85 | 767.85 | 862 |
| 27 Mar 2024 | 783.83 | 786.33 | 753.61 | 755.34 | 755.34 | 894 |
| 26 Mar 2024 | 782.88 | 787.99 | 777.03 | 785.41 | 785.41 | 982 |
| 25 Mar 2024 | 771.11 | 775.50 | 759.31 | 774.20 | 774.20 | 809 |
| 22 Mar 2024 | 775.00 | 779.88 | 768.90 | 774.10 | 774.10 | 1,429 |
| 21 Mar 2024 | 778.50 | 786.37 | 771.81 | 775.29 | 775.29 | 2,119 |
| 20 Mar 2024 | 763.98 | 767.13 | 755.19 | 766.61 | 766.61 | 472 |
| 19 Mar 2024 | 750.00 | 757.65 | 742.55 | 755.82 | 755.82 | 687 |
| 18 Mar 2024 | 750.00 | 759.93 | 747.01 | 758.25 | 758.25 | 1,282 |
| 15 Mar 2024 | 759.76 | 759.76 | 736.00 | 741.95 | 741.95 | 2,130 |
| 14 Mar 2024 | 790.00 | 790.00 | 773.30 | 773.30 | 773.30 | 859 |
| 13 Mar 2024 | 766.66 | 807.60 | 766.66 | 779.95 | 779.95 | 580 |
| 12 Mar 2024 | 764.32 | 785.14 | 764.00 | 781.27 | 781.27 | 873 |
| 11 Mar 2024 | 757.68 | 759.15 | 744.62 | 755.51 | 755.51 | 60,436 |
| 08 Mar 2024 | 768.00 | 777.30 | 756.23 | 756.99 | 756.99 | 3,274 |
| 07 Mar 2024 | 740.08 | 767.68 | 735.76 | 766.56 | 766.56 | 15,804 |
| 06 Mar 2024 | 750.51 | 752.19 | 732.24 | 739.91 | 739.91 | 664 |
| 05 Mar 2024 | 770.60 | 773.74 | 730.15 | 734.70 | 734.70 | 3,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.