UK markets closed

ServiceNow, Inc. (0L5N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
750.57+15.01 (+2.04%)
At close: 07:14PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024744.69755.12736.67750.57750.57885
18 Jul 2024740.00750.03730.10735.56735.561,690
17 Jul 2024759.00759.00730.25738.02738.023,333
16 Jul 2024766.75770.88754.96756.37756.37774
15 Jul 2024766.92776.38760.21766.00766.00875
12 Jul 2024749.00760.46740.00759.87759.871,004
11 Jul 2024746.15756.21741.01746.18746.18861
10 Jul 2024740.56741.00731.56739.32739.322,631
09 Jul 2024752.00760.00737.66739.73739.732,720
08 Jul 2024797.80797.88761.45767.61767.612,905
05 Jul 2024785.92802.59785.62802.59802.591,431
04 Jul 2024------
03 Jul 2024793.80795.95785.51785.92785.922,415
02 Jul 2024786.60793.61782.18793.61793.613,274
01 Jul 2024785.00788.20771.89785.52785.521,070
28 Jun 2024776.88787.97773.91785.46785.461,785
27 Jun 2024756.95777.35754.95774.65774.651,335
26 Jun 2024753.30759.90750.14754.90754.901,591
25 Jun 2024745.54752.72742.06751.04751.042,822
24 Jun 2024746.64748.10737.68740.54740.54648
21 Jun 2024733.50745.22732.51743.89743.89654
20 Jun 2024733.25742.31729.52734.94734.9411,886
19 Jun 2024------
18 Jun 2024725.50734.23722.86731.74731.7413,163
17 Jun 2024730.00730.00719.32727.22727.221,278
14 Jun 2024721.99729.83715.60729.83729.83995
13 Jun 2024722.89727.50714.60715.65715.651,324
12 Jun 2024724.99730.00720.70723.90723.901,066
11 Jun 2024714.46718.73706.87709.56709.56914
10 Jun 2024699.00704.84694.16703.64703.641,163
07 Jun 2024705.69705.69688.68700.34700.341,040
06 Jun 2024703.65712.05700.22700.22700.225,639
05 Jun 2024682.13698.18676.99697.82697.821,678
04 Jun 2024657.40673.65655.00664.83664.83824
03 Jun 2024661.84664.43646.25653.89653.891,552
31 May 2024643.00655.33638.00643.57643.576,563
30 May 2024707.00707.00645.41646.74646.745,233
29 May 2024725.00737.94720.00733.86733.86914
28 May 2024741.05741.05718.59726.27726.27870
24 May 2024757.00758.15736.86741.72741.728,434
23 May 2024783.30783.30759.63762.06762.061,216
22 May 2024778.08784.47774.87775.38775.381,660
21 May 2024776.00777.45763.91774.95774.95744
20 May 2024770.00773.24760.00770.85770.85607
17 May 2024757.80767.06757.80759.80759.80895
16 May 2024761.00769.26760.68763.49763.49769
15 May 2024731.00750.00728.32748.90748.90575
14 May 2024730.94736.19717.94721.99721.991,271
13 May 2024730.70733.00723.30726.27726.27703
10 May 2024725.00733.24725.00730.02730.02564
09 May 2024734.61734.61720.00720.65720.651,283
08 May 2024715.57721.46713.60718.48718.48284
07 May 2024730.00735.00700.00712.43712.43804
03 May 2024709.98721.76705.39714.66714.661,158
02 May 2024690.76695.59684.70691.16691.161,055
01 May 2024693.71696.55684.31688.83688.83674
30 Apr 2024718.98718.98699.82701.12701.12605
29 Apr 2024730.62730.62713.10722.23722.231,410
26 Apr 2024723.50733.66720.02723.89723.891,320
25 Apr 2024715.05717.00689.05712.95712.953,593
24 Apr 2024750.00755.91739.46746.55746.551,430
23 Apr 2024729.90743.38727.20741.61741.612,902
22 Apr 2024723.25724.77710.91721.35721.35605
19 Apr 2024724.50731.36708.52714.89714.8965,111
18 Apr 2024737.29740.92726.73729.12729.12830
17 Apr 2024749.50749.50734.83738.71738.71522
16 Apr 2024738.00748.90735.28747.85747.85827
15 Apr 2024772.92772.92739.16739.63739.632,492
12 Apr 2024765.90774.95760.95763.50763.501,001
11 Apr 2024770.00773.43761.56773.43773.43645
10 Apr 2024776.03778.90760.00771.80771.80349
09 Apr 2024787.49795.44775.62775.81775.81694
08 Apr 2024783.34789.68772.40788.89788.891,416
05 Apr 2024759.06791.89758.43777.38777.381,151
04 Apr 2024762.02781.85762.02772.40772.401,639
03 Apr 2024754.99763.44752.50762.37762.37755
02 Apr 2024756.72758.55748.95757.08757.08861
28 Mar 2024759.10768.80756.50767.85767.85862
27 Mar 2024783.83786.33753.61755.34755.34894
26 Mar 2024782.88787.99777.03785.41785.41982
25 Mar 2024771.11775.50759.31774.20774.20809
22 Mar 2024775.00779.88768.90774.10774.101,429
21 Mar 2024778.50786.37771.81775.29775.292,119
20 Mar 2024763.98767.13755.19766.61766.61472
19 Mar 2024750.00757.65742.55755.82755.82687
18 Mar 2024750.00759.93747.01758.25758.251,282
15 Mar 2024759.76759.76736.00741.95741.952,130
14 Mar 2024790.00790.00773.30773.30773.30859
13 Mar 2024766.66807.60766.66779.95779.95580
12 Mar 2024764.32785.14764.00781.27781.27873
11 Mar 2024757.68759.15744.62755.51755.5160,436
08 Mar 2024768.00777.30756.23756.99756.993,274
07 Mar 2024740.08767.68735.76766.56766.5615,804
06 Mar 2024750.51752.19732.24739.91739.91664
05 Mar 2024770.60773.74730.15734.70734.703,264
04 Mar 2024772.10775.95764.80773.20773.20590
01 Mar 2024775.70778.40768.65776.81776.811,229
29 Feb 2024756.38773.89755.08768.19768.191,942
28 Feb 2024767.14767.14754.54760.59760.5966,018
27 Feb 2024782.26783.35757.83764.21764.21761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...