Sirius XM Holdings Inc. (0L6Z.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9880 | 3.0289 | 2.9700 | 3.0089 | 3.0089 | 6,179 |
| 25 Apr 2024 | 3.0950 | 3.1100 | 2.9850 | 3.0050 | 3.0050 | 46,132 |
| 24 Apr 2024 | 3.2100 | 3.2100 | 3.1350 | 3.1689 | 3.1689 | 21,253 |
| 23 Apr 2024 | 3.1100 | 3.2088 | 3.1089 | 3.1890 | 3.1890 | 12,979 |
| 22 Apr 2024 | 3.1120 | 3.1400 | 3.0850 | 3.1189 | 3.1189 | 34,002 |
| 19 Apr 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 9,316 |
| 18 Apr 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 2,999 |
| 17 Apr 2024 | 3.1500 | 3.1800 | 3.1009 | 3.1009 | 3.1009 | 8,378 |
| 16 Apr 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 11,574 |
| 15 Apr 2024 | 3.2500 | 3.2700 | 3.1780 | 3.1788 | 3.1788 | 60,572 |
| 12 Apr 2024 | 3.3000 | 3.3200 | 3.2100 | 3.2188 | 3.2188 | 17,628 |
| 11 Apr 2024 | 3.3650 | 3.3984 | 3.3370 | 3.3488 | 3.3488 | 8,332 |
| 10 Apr 2024 | 3.3500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 25,755 |
| 09 Apr 2024 | 3.3350 | 3.4889 | 3.3350 | 3.4400 | 3.4400 | 13,347 |
| 08 Apr 2024 | 3.5050 | 3.5100 | 3.4100 | 3.4388 | 3.4388 | 29,703 |
| 05 Apr 2024 | 3.5500 | 3.5500 | 3.4887 | 3.5114 | 3.5114 | 17,338 |
| 04 Apr 2024 | 3.5850 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 5,602 |
| 03 Apr 2024 | 3.6770 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 9,301 |
| 02 Apr 2024 | 3.8800 | 3.8800 | 3.6978 | 3.6988 | 3.6988 | 37,525 |
| 28 Mar 2024 | 3.9250 | 3.9300 | 3.8712 | 3.8900 | 3.8900 | 9,898 |
| 27 Mar 2024 | 3.8800 | 3.9100 | 3.8788 | 3.9100 | 3.9100 | 4,465 |
| 26 Mar 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.8700 | 6,069 |
| 25 Mar 2024 | 3.8800 | 3.9400 | 3.8500 | 3.8612 | 3.8612 | 4,279 |
| 22 Mar 2024 | 3.9100 | 3.9100 | 3.8578 | 3.8900 | 3.8900 | 10,015 |
| 21 Mar 2024 | 3.9100 | 3.9300 | 3.8700 | 3.9090 | 3.9090 | 61,439 |
| 20 Mar 2024 | 3.9550 | 3.9700 | 3.8500 | 3.8600 | 3.8600 | 15,224 |
| 19 Mar 2024 | 4.0000 | 4.0213 | 3.9688 | 3.9900 | 3.9900 | 5,798 |
| 18 Mar 2024 | 4.0700 | 4.0700 | 4.0150 | 4.0150 | 4.0150 | 7,569 |
| 15 Mar 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0589 | 4.0589 | 4,468 |
| 14 Mar 2024 | 4.1800 | 4.1800 | 4.0300 | 4.0507 | 4.0507 | 20,900 |
| 13 Mar 2024 | 4.1300 | 4.1880 | 4.0900 | 4.1700 | 4.1700 | 24,348 |
| 12 Mar 2024 | 4.1400 | 4.1400 | 4.0188 | 4.0188 | 4.0188 | 16,395 |
| 11 Mar 2024 | 4.1500 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 4,975 |
| 08 Mar 2024 | 4.1500 | 4.2120 | 4.1500 | 4.2012 | 4.2012 | 3,235 |
| 07 Mar 2024 | 4.2100 | 4.2500 | 4.1688 | 4.1688 | 4.1688 | 4,810 |
| 06 Mar 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1700 | 4.1700 | 8,908 |
| 05 Mar 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1888 | 4.1888 | 2,063 |
| 04 Mar 2024 | 4.2400 | 4.2800 | 4.1650 | 4.2050 | 4.2050 | 3,243 |
| 01 Mar 2024 | 4.3380 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 3,183 |
| 29 Feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3600 | 4.3600 | 11,207 |
| 28 Feb 2024 | 4.7100 | 4.7100 | 4.5150 | 4.5200 | 4.5200 | 11,226 |
| 27 Feb 2024 | 4.7400 | 4.7400 | 4.7012 | 4.7300 | 4.7300 | 3,387 |
| 26 Feb 2024 | 4.7392 | 4.7700 | 4.7300 | 4.7500 | 4.7500 | 7,609 |
| 23 Feb 2024 | 4.7300 | 4.7888 | 4.7088 | 4.7488 | 4.7488 | 4,412 |
| 22 Feb 2024 | 4.6980 | 4.7288 | 4.6688 | 4.7188 | 4.7188 | 2,327 |
| 21 Feb 2024 | 4.7250 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 6,271 |
| 20 Feb 2024 | 4.8050 | 4.8400 | 4.7500 | 4.7500 | 4.7500 | 23,694 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.7900 | 4.8700 | 4.7300 | 4.8500 | 4.8500 | 11,416 |
| 15 Feb 2024 | 4.9400 | 4.9400 | 4.7812 | 4.8200 | 4.8200 | 19,019 |
| 14 Feb 2024 | 4.8582 | 4.8800 | 4.7935 | 4.8000 | 4.8000 | 4,284 |
| 13 Feb 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7520 | 4.7520 | 4,009 |
| 12 Feb 2024 | 4.8910 | 5.0300 | 4.8910 | 5.0213 | 5.0213 | 7,664 |
| 09 Feb 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9212 | 4.9212 | 2,743 |
| 08 Feb 2024 | 5.0800 | 5.0800 | 4.9900 | 5.0300 | 5.0300 | 1,472 |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 5.1250 | 5.1500 | 5.0500 | 5.0600 | 5.0334 | 2,733 |
| 06 Feb 2024 | 5.1800 | 5.1800 | 5.1100 | 5.1100 | 5.0831 | 8,232 |
| 05 Feb 2024 | 5.0900 | 5.1120 | 5.0220 | 5.0850 | 5.0583 | 2,385 |
| 02 Feb 2024 | 5.1120 | 5.1300 | 5.0700 | 5.0920 | 5.0652 | 6,729 |
| 01 Feb 2024 | 5.2400 | 5.3400 | 5.0712 | 5.1095 | 5.0826 | 8,755 |
| 31 Jan 2024 | 5.1305 | 5.2500 | 5.1223 | 5.1223 | 5.0954 | 10,839 |
| 30 Jan 2024 | 5.2200 | 5.2200 | 5.0600 | 5.1100 | 5.0831 | 6,068 |
| 29 Jan 2024 | 5.3050 | 5.3400 | 5.2300 | 5.2520 | 5.2244 | 1,986 |
| 26 Jan 2024 | 5.3500 | 5.3900 | 5.3300 | 5.3400 | 5.3119 | 1,033 |
| 25 Jan 2024 | 5.5000 | 5.5000 | 5.2700 | 5.3700 | 5.3418 | 2,720 |
| 24 Jan 2024 | 5.4400 | 5.5300 | 5.3700 | 5.3900 | 5.3617 | 507,570 |
| 23 Jan 2024 | 5.3618 | 5.4200 | 5.3500 | 5.4200 | 5.3915 | 31,916 |
| 22 Jan 2024 | 5.4200 | 5.4800 | 5.3700 | 5.4220 | 5.3935 | 5,382 |
| 19 Jan 2024 | 5.3000 | 5.3850 | 5.3000 | 5.3400 | 5.3119 | 1,454 |
| 18 Jan 2024 | 5.2300 | 5.3450 | 5.2200 | 5.2700 | 5.2423 | 1,331 |
| 17 Jan 2024 | 5.1100 | 5.2400 | 5.0800 | 5.1750 | 5.1478 | 30,325 |
| 16 Jan 2024 | 5.1700 | 5.2188 | 5.0800 | 5.1250 | 5.0981 | 9,670 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.2250 | 5.2600 | 5.2000 | 5.2600 | 5.2323 | 555 |
| 11 Jan 2024 | 5.3600 | 5.3600 | 5.1612 | 5.1950 | 5.1677 | 1,369 |
| 10 Jan 2024 | 5.3607 | 5.4200 | 5.3101 | 5.3200 | 5.2920 | 18,861 |
| 09 Jan 2024 | 5.4300 | 5.4400 | 5.3720 | 5.4050 | 5.3766 | 3,107 |
| 08 Jan 2024 | 5.4500 | 5.5388 | 5.4500 | 5.5388 | 5.5097 | 3,381 |
| 05 Jan 2024 | 5.4988 | 5.5450 | 5.4988 | 5.5299 | 5.5008 | 19,438 |
| 04 Jan 2024 | 5.4000 | 5.4000 | 5.3350 | 5.3950 | 5.3666 | 1,725 |
| 03 Jan 2024 | 5.4900 | 5.4990 | 5.3700 | 5.4400 | 5.4114 | 20,707 |
| 02 Jan 2024 | 5.4450 | 5.6600 | 5.4300 | 5.5112 | 5.4822 | 15,354 |
| 29 Dec 2023 | 5.4407 | 5.5000 | 5.4212 | 5.4700 | 5.4412 | 4,090 |
| 28 Dec 2023 | 5.4900 | 5.5800 | 5.4900 | 5.5513 | 5.5221 | 1,830 |
| 27 Dec 2023 | 5.5005 | 5.5250 | 5.5005 | 5.5087 | 5.4797 | 3,356 |
| 22 Dec 2023 | 5.4450 | 5.4681 | 5.4012 | 5.4450 | 5.4164 | 2,956 |
| 21 Dec 2023 | 5.2900 | 5.4487 | 5.2900 | 5.4200 | 5.3915 | 4,267 |
| 20 Dec 2023 | 5.4780 | 5.5800 | 5.3400 | 5.3900 | 5.3617 | 6,332 |
| 19 Dec 2023 | 5.2950 | 5.4300 | 5.2950 | 5.4085 | 5.3801 | 5,150 |
| 18 Dec 2023 | 5.4200 | 5.4200 | 5.1499 | 5.1990 | 5.1717 | 12,629 |
| 15 Dec 2023 | 5.7100 | 5.7700 | 5.3800 | 5.3900 | 5.3617 | 17,628 |
| 14 Dec 2023 | 5.5400 | 5.6800 | 5.4400 | 5.5600 | 5.5308 | 4,954 |
| 13 Dec 2023 | 5.2800 | 5.4180 | 5.2200 | 5.2200 | 5.1926 | 8,712 |
| 12 Dec 2023 | 5.0000 | 5.1662 | 4.6900 | 5.1000 | 5.0732 | 98,516 |
| 11 Dec 2023 | 4.7000 | 5.1300 | 4.7000 | 5.1200 | 5.0931 | 81,291 |
| 08 Dec 2023 | 4.6300 | 4.6500 | 4.5800 | 4.6150 | 4.5907 | 599 |
| 07 Dec 2023 | 4.5500 | 4.6700 | 4.5412 | 4.6700 | 4.6455 | 6,605 |
| 06 Dec 2023 | 4.5805 | 4.6300 | 4.5320 | 4.5320 | 4.5082 | 2,115 |
| 05 Dec 2023 | 4.5400 | 4.5400 | 4.4112 | 4.4700 | 4.4465 | 7,883 |
| *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.