Mail

0L5N.L - ServiceNow, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	545.03	554.02	543.78	548.72	548.72	981
01 Jun 2023	534.80	546.92	532.43	546.74	546.74	27,873
31 May 2023	540.00	546.40	534.75	540.91	540.91	504
30 May 2023	548.00	556.49	544.61	549.21	549.21	3,470
26 May 2023	533.84	548.32	533.00	538.87	538.87	1,230
25 May 2023	519.00	539.50	519.00	537.22	537.22	2,481
24 May 2023	496.72	501.66	494.36	500.14	500.14	2,376
23 May 2023	507.50	511.40	503.76	505.30	505.30	692
22 May 2023	507.29	515.01	506.57	512.32	512.32	405
19 May 2023	509.33	509.93	504.10	508.67	508.67	560
18 May 2023	499.23	505.48	496.54	505.39	505.39	1,050
17 May 2023	479.49	491.78	476.01	490.57	490.57	7,964
16 May 2023	461.81	475.31	461.81	471.45	471.45	93
15 May 2023	451.90	462.61	451.90	460.89	460.89	379
12 May 2023	452.00	456.42	447.39	447.66	447.66	9,501
11 May 2023	453.99	453.99	449.11	450.15	450.15	483
10 May 2023	446.25	456.97	446.25	452.64	452.64	633
09 May 2023	436.42	443.51	435.91	443.51	443.51	28,065
05 May 2023	434.87	439.70	432.91	433.33	433.33	895
04 May 2023	438.61	442.01	432.01	432.01	432.01	463
03 May 2023	442.50	446.75	441.30	441.30	441.30	391
02 May 2023	450.53	450.53	440.20	444.80	444.80	693
28 Apr 2023	454.24	461.19	451.15	458.65	458.65	845
27 Apr 2023	440.67	457.01	433.24	457.01	457.01	1,009
26 Apr 2023	447.99	453.55	447.53	453.55	453.55	36,684
25 Apr 2023	466.75	466.75	449.77	450.30	450.30	547
24 Apr 2023	467.93	468.99	467.93	468.00	468.00	139
21 Apr 2023	469.72	472.41	465.85	471.87	471.87	531
20 Apr 2023	473.01	473.11	467.83	470.47	470.47	795
19 Apr 2023	473.73	477.84	473.73	477.84	477.84	555
18 Apr 2023	478.13	478.13	471.60	478.13	478.13	2,683
17 Apr 2023	465.01	469.68	465.01	468.82	468.82	839
14 Apr 2023	468.97	469.29	454.73	456.98	456.98	1,150
13 Apr 2023	475.32	483.73	474.05	482.46	482.46	1,954
12 Apr 2023	474.93	479.16	473.61	479.00	479.00	1,745
11 Apr 2023	465.47	472.64	465.47	468.46	468.46	21,110
06 Apr 2023	458.58	471.37	458.57	469.80	469.80	202
05 Apr 2023	473.21	475.75	460.61	468.49	468.49	1,781
04 Apr 2023	474.77	480.80	473.66	479.49	479.49	36,113
03 Apr 2023	461.53	462.71	458.39	458.39	458.39	1,771
31 Mar 2023	450.04	460.13	450.04	459.00	459.00	428
30 Mar 2023	442.77	443.54	439.10	440.48	440.48	872
29 Mar 2023	433.55	434.57	431.84	434.57	434.57	1,327
28 Mar 2023	428.41	431.44	428.04	428.75	428.75	400
27 Mar 2023	434.79	437.11	432.33	432.86	432.86	499
24 Mar 2023	438.83	438.83	427.40	431.20	431.20	298
23 Mar 2023	433.51	450.72	433.51	441.97	441.97	92,364
22 Mar 2023	445.82	447.18	440.07	442.87	442.87	56,046
21 Mar 2023	438.74	444.54	435.15	444.30	444.30	58,653
20 Mar 2023	436.90	436.90	429.20	430.23	430.23	472
17 Mar 2023	443.65	443.82	435.36	437.70	437.70	36,071
16 Mar 2023	426.26	441.52	422.26	440.61	440.61	30,249
15 Mar 2023	418.72	424.54	415.52	417.90	417.90	122,072
14 Mar 2023	424.38	425.52	420.39	420.39	420.39	663
13 Mar 2023	413.05	424.61	411.55	417.42	417.42	69,490
10 Mar 2023	444.23	444.23	410.00	411.74	411.74	70,474
09 Mar 2023	446.97	449.74	434.39	434.39	434.39	69,537
08 Mar 2023	445.60	449.30	442.85	448.61	448.61	179,794
07 Mar 2023	451.32	453.82	444.91	445.86	445.86	688
06 Mar 2023	446.98	454.76	445.30	450.51	450.51	647
03 Mar 2023	438.97	444.12	438.97	444.12	444.12	444
02 Mar 2023	428.94	430.10	427.75	430.10	430.10	1,174
01 Mar 2023	431.94	432.89	426.29	429.17	429.17	512
28 Feb 2023	430.13	432.58	427.04	431.83	431.83	619
27 Feb 2023	432.90	436.90	430.98	430.98	430.98	228
24 Feb 2023	433.98	433.98	425.88	425.88	425.88	67,948
23 Feb 2023	440.49	440.49	434.57	436.48	436.48	68,133
22 Feb 2023	437.66	445.13	436.25	444.61	444.61	684
21 Feb 2023	431.82	435.87	430.73	430.73	430.73	129
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	450.00	450.00	435.92	436.71	436.71	268
16 Feb 2023	453.29	459.83	453.29	459.83	459.83	100
15 Feb 2023	463.78	463.78	458.24	460.63	460.63	261
14 Feb 2023	457.39	469.01	456.64	460.70	460.70	1,304
13 Feb 2023	458.36	462.97	452.73	462.52	462.52	7,350
10 Feb 2023	458.61	458.61	456.48	457.74	457.74	732
09 Feb 2023	463.98	470.90	463.98	470.90	470.90	1,090
08 Feb 2023	464.59	471.75	462.85	464.12	464.12	271
07 Feb 2023	454.53	463.22	450.93	455.66	455.66	1,073
06 Feb 2023	455.03	464.23	455.03	457.65	457.65	912
03 Feb 2023	478.98	483.25	471.60	471.60	471.60	516
02 Feb 2023	487.36	494.39	482.43	492.66	492.66	60,725
01 Feb 2023	456.39	464.39	454.77	464.39	464.39	427
31 Jan 2023	446.75	449.70	445.44	449.70	449.70	342
30 Jan 2023	451.38	454.18	441.38	447.96	447.96	534
27 Jan 2023	454.08	464.71	454.08	464.29	464.29	433
26 Jan 2023	463.81	476.41	446.15	454.61	454.61	2,452
25 Jan 2023	429.44	445.63	428.74	444.58	444.58	487
24 Jan 2023	438.01	446.00	437.12	443.84	443.84	310
23 Jan 2023	441.00	449.00	439.95	447.39	447.39	634
20 Jan 2023	429.02	440.39	429.02	440.39	440.39	559
19 Jan 2023	416.20	434.23	415.30	431.83	431.83	33,904
18 Jan 2023	418.24	429.70	417.68	419.53	419.53	2,172
17 Jan 2023	415.00	419.05	407.98	417.44	417.44	3,714
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	408.67	414.41	408.67	410.99	410.99	418
12 Jan 2023	405.19	413.32	395.79	410.33	410.33	1,260
11 Jan 2023	380.84	391.69	380.84	391.40	391.40	20,969
10 Jan 2023	380.95	382.21	377.06	377.88	377.88	40,312
09 Jan 2023	374.17	391.17	374.17	391.17	391.17	325
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...