UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.46 +0.05 (+0.06%) GOLD FUTURES
2,411.10 +28.10 (+1.18%) DOW
37,845.78 +110.67 (+0.29%) Bitcoin GBP
50,535.48 -498.02 (-0.98%)
ServiceNow, Inc. (0L5N.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 738.00 | 748.90 | 735.28 | 747.85 | 747.85 | 661 |
| 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 |
| 04 Mar 2024 | 772.10 | 775.95 | 764.80 | 773.20 | 773.20 | 590 |
| 01 Mar 2024 | 775.70 | 778.40 | 768.65 | 776.81 | 776.81 | 1,229 |
| 29 Feb 2024 | 756.38 | 773.89 | 755.08 | 768.19 | 768.19 | 1,942 |
| 28 Feb 2024 | 767.14 | 767.14 | 754.54 | 760.59 | 760.59 | 66,018 |
| 27 Feb 2024 | 782.26 | 783.35 | 757.83 | 764.21 | 764.21 | 761 |
| 26 Feb 2024 | 775.00 | 790.40 | 773.53 | 787.12 | 787.12 | 1,878 |
| 23 Feb 2024 | 777.86 | 784.85 | 767.67 | 773.82 | 773.82 | 769 |
| 22 Feb 2024 | 763.89 | 788.89 | 747.94 | 769.13 | 769.13 | 3,246 |
| 21 Feb 2024 | 733.23 | 744.19 | 730.38 | 741.90 | 741.90 | 446 |
| 20 Feb 2024 | 756.80 | 759.28 | 737.87 | 747.61 | 747.61 | 2,159 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 780.00 | 780.00 | 766.23 | 772.76 | 772.76 | 553 |
| 15 Feb 2024 | 795.00 | 797.00 | 785.19 | 785.19 | 785.19 | 1,369 |
| 14 Feb 2024 | 784.38 | 789.90 | 776.66 | 786.58 | 786.58 | 1,160 |
| 13 Feb 2024 | 770.00 | 780.57 | 750.02 | 772.64 | 772.64 | 1,237 |
| 12 Feb 2024 | 814.55 | 814.98 | 790.72 | 791.56 | 791.56 | 824 |
| 09 Feb 2024 | 804.00 | 811.97 | 803.00 | 811.48 | 811.48 | 435 |
| 08 Feb 2024 | 792.70 | 800.35 | 790.84 | 797.46 | 797.46 | 635 |
| 07 Feb 2024 | 782.81 | 793.40 | 782.52 | 788.80 | 788.80 | 351 |
| 06 Feb 2024 | 788.88 | 788.88 | 765.71 | 770.64 | 770.64 | 496 |
| 05 Feb 2024 | 782.00 | 786.99 | 771.00 | 780.37 | 780.37 | 957 |
| 02 Feb 2024 | 773.97 | 785.76 | 771.00 | 782.53 | 782.53 | 127,555 |
| 01 Feb 2024 | 769.09 | 772.59 | 765.45 | 767.69 | 767.69 | 455 |
| 31 Jan 2024 | 777.89 | 778.56 | 757.70 | 768.30 | 768.30 | 1,348 |
| 30 Jan 2024 | 787.24 | 790.00 | 779.17 | 781.25 | 781.25 | 17,132 |
| 29 Jan 2024 | 770.00 | 779.88 | 769.09 | 777.76 | 777.76 | 562 |
| 26 Jan 2024 | 767.10 | 783.65 | 764.13 | 768.18 | 768.18 | 833 |
| 25 Jan 2024 | 759.00 | 782.99 | 759.00 | 760.14 | 760.14 | 3,907 |
| 24 Jan 2024 | 759.01 | 775.95 | 759.01 | 771.52 | 771.52 | 1,692 |
| 23 Jan 2024 | 752.15 | 754.18 | 741.08 | 752.11 | 752.11 | 809 |
| 22 Jan 2024 | 750.44 | 766.87 | 750.44 | 756.11 | 756.11 | 202,290 |
| 19 Jan 2024 | 745.96 | 752.89 | 744.43 | 752.89 | 752.89 | 101,415 |
| 18 Jan 2024 | 742.42 | 745.43 | 736.25 | 743.10 | 743.10 | 3,361 |
| 17 Jan 2024 | 726.50 | 729.94 | 714.47 | 724.42 | 724.42 | 417 |
| 16 Jan 2024 | 725.99 | 733.76 | 723.50 | 725.72 | 725.72 | 9,216 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 723.17 | 730.49 | 720.15 | 730.37 | 730.37 | 1,211 |
| 11 Jan 2024 | 719.00 | 734.32 | 718.63 | 726.19 | 726.19 | 828 |
| 10 Jan 2024 | 698.67 | 714.29 | 698.67 | 714.29 | 714.29 | 4,653 |
| 09 Jan 2024 | 693.86 | 701.25 | 692.41 | 700.02 | 700.02 | 639 |
| 08 Jan 2024 | 685.00 | 696.91 | 683.94 | 694.77 | 694.77 | 636 |
| 05 Jan 2024 | 671.87 | 680.45 | 671.87 | 676.72 | 676.72 | 3,372 |
| 04 Jan 2024 | 676.08 | 679.07 | 671.97 | 675.11 | 675.11 | 807 |
| 03 Jan 2024 | 676.50 | 686.95 | 673.80 | 675.63 | 675.63 | 982 |
| 02 Jan 2024 | 698.49 | 698.60 | 675.45 | 680.40 | 680.40 | 1,384 |
| 29 Dec 2023 | 708.46 | 711.93 | 701.00 | 707.51 | 707.51 | 463 |
| 28 Dec 2023 | 706.64 | 707.63 | 701.05 | 704.54 | 704.54 | 1,399 |
| 27 Dec 2023 | 702.31 | 702.57 | 699.11 | 702.15 | 702.15 | 222 |
| 22 Dec 2023 | 702.46 | 703.85 | 694.98 | 697.83 | 697.83 | 692 |
| 21 Dec 2023 | 703.14 | 703.68 | 691.24 | 694.16 | 694.16 | 501 |
| 20 Dec 2023 | 701.13 | 707.77 | 699.16 | 702.50 | 702.50 | 1,284 |
| 19 Dec 2023 | 704.94 | 708.28 | 700.38 | 707.12 | 707.12 | 1,657 |
| 18 Dec 2023 | 700.46 | 708.55 | 695.96 | 708.55 | 708.55 | 7,816 |
| 15 Dec 2023 | 674.74 | 696.57 | 674.02 | 692.33 | 692.33 | 358 |
| 14 Dec 2023 | 715.64 | 715.64 | 681.91 | 687.12 | 687.12 | 6,348 |
| 13 Dec 2023 | 717.00 | 717.09 | 710.40 | 713.68 | 713.68 | 1,012 |
| 12 Dec 2023 | 706.22 | 715.53 | 705.11 | 715.20 | 715.20 | 375 |
| 11 Dec 2023 | 703.46 | 708.83 | 700.04 | 705.13 | 705.13 | 363 |
| 08 Dec 2023 | 689.05 | 701.02 | 687.42 | 696.11 | 696.11 | 607 |
| 07 Dec 2023 | 685.60 | 689.09 | 680.59 | 685.96 | 685.96 | 421 |
| 06 Dec 2023 | 690.55 | 695.00 | 687.39 | 691.44 | 691.44 | 821 |
| 05 Dec 2023 | 687.62 | 687.62 | 676.84 | 682.95 | 682.95 | 4,565 |
| 04 Dec 2023 | 690.06 | 693.99 | 680.75 | 687.56 | 687.56 | 1,418 |
| 01 Dec 2023 | 686.80 | 693.08 | 683.51 | 692.85 | 692.85 | 737 |
| 30 Nov 2023 | 682.31 | 688.86 | 678.37 | 683.48 | 683.48 | 461 |
| 29 Nov 2023 | 674.72 | 682.13 | 672.54 | 679.39 | 679.39 | 477 |
| 28 Nov 2023 | 667.63 | 672.14 | 662.01 | 662.01 | 662.01 | 1,898 |
| 27 Nov 2023 | 672.00 | 677.56 | 670.13 | 677.38 | 677.38 | 14,441 |
| 24 Nov 2023 | 669.66 | 674.27 | 668.30 | 673.27 | 673.27 | 57,618 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 673.03 | 678.00 | 667.30 | 672.22 | 672.22 | 840 |
| *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.