UK markets open in 6 hours 47 minutes

ServiceNow, Inc. (0L5N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
683.48+4.09 (+0.60%)
At close: 07:12PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023682.31688.86678.37682.48682.48434
29 Nov 2023674.72682.13672.54679.39679.39477
28 Nov 2023667.63672.14662.01662.01662.011,898
27 Nov 2023672.00677.56670.13677.38677.3814,441
24 Nov 2023669.66674.27668.30673.27673.2757,618
23 Nov 2023------
22 Nov 2023673.03678.00667.30672.22672.22840
21 Nov 2023663.83670.15661.62667.51667.51344
20 Nov 2023654.00666.61653.10665.31665.312,308
17 Nov 2023651.95654.90649.53653.95653.95377
16 Nov 2023650.07656.54647.36650.64650.641,000
15 Nov 2023654.17659.85649.50651.26651.269,963
14 Nov 2023646.51656.68646.50652.16652.161,070
13 Nov 2023636.00638.96631.11637.91637.91658
10 Nov 2023615.68633.30615.68633.21633.21571
09 Nov 2023625.10631.40622.53622.84622.84897
08 Nov 2023617.79625.19616.08624.64624.641,048
07 Nov 2023612.67625.72612.04619.31619.311,638
06 Nov 2023606.76610.30603.29605.12605.1225,506
03 Nov 2023600.58611.51591.85610.01610.01765
02 Nov 2023601.50610.40600.49602.68602.681,937
01 Nov 2023582.24592.44580.20592.22592.22599
31 Oct 2023570.87584.36565.67584.36584.36745
30 Oct 2023559.60571.51554.01570.38570.3818,838
27 Oct 2023553.00563.68549.54555.64555.64898
26 Oct 2023560.00577.08549.40554.75554.751,387
25 Oct 2023550.74550.99527.26529.03529.033,048
24 Oct 2023545.71556.34544.71552.10552.10471
23 Oct 2023538.29544.96530.42544.03544.03158
20 Oct 2023558.38559.04536.10544.55544.55545
19 Oct 2023550.68567.33550.68563.47563.4722,143
18 Oct 2023562.80568.90555.76557.60557.60124
17 Oct 2023549.66574.20548.36567.50567.50820
16 Oct 2023549.09557.99546.74551.71551.711,627
13 Oct 2023560.00562.59550.02551.56551.56606
12 Oct 2023560.75569.52555.15555.15555.15272
11 Oct 2023560.64564.81552.25555.22555.22600
10 Oct 2023563.38564.35547.13558.14558.141,356
09 Oct 2023557.97565.64554.89565.04565.04438
06 Oct 2023540.03565.03540.03561.92561.92654
05 Oct 2023544.83545.71536.76544.61544.61373
04 Oct 2023547.41548.10542.03545.08545.081,862
03 Oct 2023558.00558.00537.65537.65537.65938
02 Oct 2023562.62562.62549.98552.13552.1321,296
29 Sept 2023560.59566.06558.99563.13563.133,243
28 Sept 2023534.36555.64528.58555.64555.641,923
27 Sept 2023548.97550.53541.49541.49541.493,343
26 Sept 2023553.56554.07539.01542.61542.611,780
25 Sept 2023552.16557.61551.33556.87556.87908
22 Sept 2023553.00557.61551.35551.35551.35397
21 Sept 2023563.40563.40551.32554.65554.65693
20 Sept 2023578.00582.29576.95576.95576.95208
19 Sept 2023577.00577.00567.08570.12570.12765
18 Sept 2023579.10584.15579.10581.86581.861,565
15 Sept 2023588.99588.99581.32581.98581.98340
14 Sept 2023594.25594.25586.69590.10590.10213
13 Sept 2023585.00591.16583.74591.16591.161,936
12 Sept 2023598.32601.99590.90590.90590.901,183
11 Sept 2023605.43607.59600.99603.14603.14437
08 Sept 2023600.00604.47598.43598.53598.53567
07 Sept 2023593.14599.54589.36598.93598.9352,632
06 Sept 2023594.64598.46593.11596.47596.471,177
05 Sept 2023590.77599.00585.64599.00599.00233
04 Sept 2023------
01 Sept 2023593.51594.94589.40594.00594.00923
31 Aug 2023590.91596.00584.51591.57591.57487
30 Aug 2023578.87587.40576.56587.40587.4066
29 Aug 2023565.16579.46565.16579.46579.46363
25 Aug 2023553.98563.20552.55563.20563.20695
24 Aug 2023562.17562.17552.90556.40556.40204
23 Aug 2023564.47576.49562.35576.20576.20326
22 Aug 2023560.43561.54557.50561.54561.5442
21 Aug 2023543.64554.36542.86553.94553.9497
18 Aug 2023535.10541.87532.87540.71540.71495
17 Aug 2023551.89551.89541.84545.86545.86210
16 Aug 2023558.00560.33552.90552.90552.9039
15 Aug 2023567.49573.37566.06566.06566.06551
14 Aug 2023551.50566.09551.50565.20565.20132
11 Aug 2023550.77556.92550.77556.27556.272,354
10 Aug 2023559.39565.64551.06552.11552.11375
09 Aug 2023553.91554.69546.10549.77549.77260
08 Aug 2023555.39555.39542.09550.21550.211,093
07 Aug 2023557.21557.21549.15549.75549.7564
04 Aug 2023562.42562.42550.44555.72555.72559
03 Aug 2023557.97561.97556.00559.08559.08117
02 Aug 2023578.48579.89562.92567.50567.509,569
01 Aug 2023578.24589.58576.00588.77588.77195
31 Jul 2023576.41582.53574.52582.53582.532,361
28 Jul 2023568.00568.00561.31565.60565.60499
27 Jul 2023586.64599.16560.42564.16564.161,095
26 Jul 2023572.72583.13572.34577.24577.249,126
25 Jul 2023579.00584.74579.00584.74584.74219
24 Jul 2023586.50586.50577.47578.45578.45347
21 Jul 2023590.85590.85581.71584.89584.89230
20 Jul 2023597.62600.29579.67581.29581.291,143
19 Jul 2023610.48613.41601.30601.30601.30611
18 Jul 2023589.81600.90586.49599.41599.412,483
17 Jul 2023582.29594.63581.28592.80592.80616
14 Jul 2023577.00584.45576.61581.88581.88217
13 Jul 2023567.66577.20565.36577.15577.1514,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...