A. O. Smith Corporation (0L7A.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.78 | 83.32 | 82.20 | 83.10 | 83.10 | 105 |
| 25 Apr 2024 | 83.74 | 83.98 | 80.61 | 81.58 | 81.58 | 756 |
| 24 Apr 2024 | 88.29 | 88.29 | 86.44 | 86.88 | 86.88 | 141 |
| 23 Apr 2024 | 86.85 | 88.21 | 86.85 | 88.21 | 88.21 | 173 |
| 22 Apr 2024 | 86.35 | 86.98 | 85.78 | 86.98 | 86.98 | 7 |
| 19 Apr 2024 | 86.89 | 87.14 | 86.17 | 86.17 | 86.17 | 196 |
| 18 Apr 2024 | 87.00 | 87.74 | 86.51 | 86.75 | 86.75 | 178 |
| 17 Apr 2024 | 85.42 | 86.18 | 85.41 | 85.64 | 85.64 | 647 |
| 16 Apr 2024 | 85.30 | 85.47 | 84.61 | 85.47 | 85.47 | 32,037 |
| 15 Apr 2024 | 87.62 | 88.03 | 85.11 | 85.11 | 85.11 | 36,943 |
| 12 Apr 2024 | 85.91 | 86.39 | 85.54 | 85.96 | 85.96 | 27 |
| 11 Apr 2024 | 85.59 | 86.14 | 85.59 | 86.14 | 86.14 | 79 |
| 10 Apr 2024 | 84.34 | 85.92 | 84.34 | 85.63 | 85.63 | 83 |
| 09 Apr 2024 | 87.44 | 87.44 | 85.34 | 86.37 | 86.37 | 511 |
| 08 Apr 2024 | 87.86 | 88.18 | 87.45 | 87.83 | 87.83 | 26,053 |
| 05 Apr 2024 | 87.57 | 87.97 | 87.07 | 87.10 | 87.10 | 55 |
| 04 Apr 2024 | 88.87 | 89.46 | 88.52 | 88.59 | 88.59 | 134 |
| 03 Apr 2024 | 88.55 | 89.26 | 88.55 | 89.07 | 89.07 | 130 |
| 02 Apr 2024 | 89.26 | 89.26 | 88.04 | 88.04 | 88.04 | 99 |
| 28 Mar 2024 | 89.19 | 89.24 | 88.80 | 89.08 | 89.08 | 313 |
| 27 Mar 2024 | 88.67 | 88.67 | 88.24 | 88.24 | 88.24 | 707 |
| 26 Mar 2024 | 87.80 | 88.63 | 87.76 | 87.90 | 87.90 | 7 |
| 25 Mar 2024 | 89.55 | 89.59 | 88.09 | 88.18 | 88.18 | 79 |
| 22 Mar 2024 | 89.50 | 89.75 | 89.01 | 89.60 | 89.60 | 220 |
| 21 Mar 2024 | 88.10 | 89.75 | 87.73 | 89.75 | 89.75 | 515 |
| 20 Mar 2024 | 86.70 | 87.24 | 86.70 | 87.24 | 87.24 | 41 |
| 19 Mar 2024 | 85.97 | 86.40 | 85.71 | 86.32 | 86.32 | 298 |
| 18 Mar 2024 | 87.08 | 87.45 | 86.16 | 86.48 | 86.48 | 9,365 |
| 15 Mar 2024 | 86.39 | 87.61 | 85.99 | 87.61 | 87.61 | 632 |
| 14 Mar 2024 | 86.03 | 86.67 | 86.03 | 86.49 | 86.49 | 482 |
| 13 Mar 2024 | 86.34 | 86.56 | 85.65 | 86.15 | 86.15 | 70,817 |
| 12 Mar 2024 | 85.34 | 85.97 | 85.05 | 85.30 | 85.30 | 23,106 |
| 11 Mar 2024 | 85.80 | 85.80 | 84.78 | 85.29 | 85.29 | 19,619 |
| 08 Mar 2024 | 87.27 | 87.56 | 86.68 | 86.68 | 86.68 | 315 |
| 07 Mar 2024 | 85.74 | 86.40 | 84.99 | 86.40 | 86.40 | 259 |
| 06 Mar 2024 | 84.47 | 85.06 | 84.23 | 84.61 | 84.61 | 512 |
| 05 Mar 2024 | 84.63 | 85.11 | 83.78 | 83.78 | 83.78 | 877 |
| 04 Mar 2024 | 84.11 | 85.02 | 84.11 | 84.78 | 84.78 | 14 |
| 01 Mar 2024 | 82.84 | 84.01 | 82.41 | 84.01 | 84.01 | 171 |
| 29 Feb 2024 | 83.49 | 83.49 | 82.57 | 82.57 | 82.57 | 25 |
| 28 Feb 2024 | 82.31 | 83.39 | 82.01 | 82.99 | 82.99 | 257 |
| 27 Feb 2024 | 82.11 | 82.11 | 81.45 | 81.79 | 81.79 | 73 |
| 26 Feb 2024 | 81.55 | 81.82 | 81.15 | 81.82 | 81.82 | 13 |
| 23 Feb 2024 | 81.15 | 81.32 | 81.04 | 81.32 | 81.32 | 193 |
| 22 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1,658 |
| 21 Feb 2024 | 80.27 | 80.27 | 79.80 | 80.03 | 80.03 | 202 |
| 20 Feb 2024 | 79.85 | 80.05 | 79.05 | 79.05 | 79.05 | 106 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 81.00 | 81.30 | 80.54 | 80.79 | 80.79 | 123 |
| 15 Feb 2024 | 82.61 | 82.61 | 80.10 | 80.88 | 80.88 | 222 |
| 14 Feb 2024 | 80.25 | 80.81 | 80.24 | 80.77 | 80.77 | 92 |
| 13 Feb 2024 | 79.70 | 80.03 | 79.02 | 79.69 | 79.69 | 51 |
| 12 Feb 2024 | 80.76 | 81.59 | 80.47 | 81.59 | 81.59 | 62 |
| 09 Feb 2024 | 79.35 | 80.98 | 79.35 | 80.33 | 80.33 | 68 |
| 08 Feb 2024 | 79.84 | 80.59 | 79.75 | 80.15 | 80.15 | 372 |
| 07 Feb 2024 | 79.06 | 79.80 | 78.66 | 79.80 | 79.80 | 201 |
| 06 Feb 2024 | 76.94 | 78.29 | 76.94 | 78.15 | 78.15 | 7,750 |
| 05 Feb 2024 | 77.78 | 78.12 | 77.11 | 77.22 | 77.22 | 924 |
| 02 Feb 2024 | 78.83 | 79.04 | 77.67 | 78.00 | 78.00 | 409 |
| 01 Feb 2024 | 78.30 | 78.55 | 78.09 | 78.47 | 78.47 | 424 |
| 31 Jan 2024 | 78.44 | 79.82 | 77.97 | 77.97 | 77.97 | 923 |
| 30 Jan 2024 | 78.21 | 80.44 | 77.11 | 78.28 | 78.28 | 171 |
| 30 Jan 2024 | 0.32 Dividend | |||||
| 29 Jan 2024 | 81.19 | 81.25 | 80.64 | 80.71 | 80.39 | 390 |
| 26 Jan 2024 | 81.68 | 81.68 | 80.73 | 80.73 | 80.41 | 752 |
| 25 Jan 2024 | 80.79 | 81.30 | 80.79 | 81.07 | 80.75 | 669 |
| 24 Jan 2024 | 82.22 | 82.61 | 80.76 | 80.76 | 80.44 | 456 |
| 23 Jan 2024 | 82.44 | 82.58 | 81.60 | 81.62 | 81.30 | 2,070 |
| 22 Jan 2024 | 81.94 | 82.27 | 81.44 | 82.16 | 81.83 | 302 |
| 19 Jan 2024 | 80.84 | 81.33 | 80.20 | 81.33 | 81.01 | 31 |
| 18 Jan 2024 | 80.79 | 81.00 | 79.89 | 79.91 | 79.59 | 450 |
| 17 Jan 2024 | 80.84 | 81.35 | 80.51 | 80.53 | 80.21 | 327 |
| 16 Jan 2024 | 80.70 | 81.11 | 80.26 | 80.96 | 80.64 | 1,007 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 80.21 | 81.71 | 79.94 | 80.70 | 80.38 | 640 |
| 11 Jan 2024 | 80.70 | 80.75 | 80.03 | 80.05 | 79.73 | 34 |
| 10 Jan 2024 | 80.13 | 80.76 | 79.89 | 80.76 | 80.44 | 146 |
| 09 Jan 2024 | 78.94 | 79.55 | 78.64 | 79.55 | 79.23 | 1,371 |
| 08 Jan 2024 | 79.19 | 79.19 | 78.92 | 78.92 | 78.61 | 120 |
| 05 Jan 2024 | 79.18 | 79.57 | 79.18 | 79.46 | 79.14 | 945 |
| 04 Jan 2024 | 78.71 | 80.21 | 78.71 | 79.88 | 79.57 | 9,128 |
| 03 Jan 2024 | 81.03 | 81.03 | 78.12 | 79.03 | 78.72 | 1,124 |
| 02 Jan 2024 | 82.10 | 82.55 | 81.39 | 81.39 | 81.07 | 48 |
| 29 Dec 2023 | 82.56 | 82.58 | 81.69 | 82.52 | 82.19 | 11 |
| 28 Dec 2023 | 81.93 | 82.41 | 81.74 | 82.21 | 81.88 | 131 |
| 27 Dec 2023 | 82.03 | 82.17 | 82.03 | 82.17 | 81.84 | 39 |
| 22 Dec 2023 | 82.00 | 82.00 | 81.50 | 81.87 | 81.55 | 120 |
| 21 Dec 2023 | 81.25 | 81.32 | 80.58 | 81.28 | 80.96 | 235 |
| 20 Dec 2023 | 80.94 | 81.25 | 80.59 | 81.01 | 80.69 | 63,637 |
| 19 Dec 2023 | 79.28 | 80.76 | 79.28 | 80.76 | 80.44 | 508 |
| 18 Dec 2023 | 78.60 | 79.71 | 78.60 | 79.47 | 79.15 | 285 |
| 15 Dec 2023 | 80.05 | 80.24 | 79.09 | 79.09 | 78.78 | 90 |
| 14 Dec 2023 | 80.12 | 80.41 | 79.72 | 80.08 | 79.76 | 399 |
| 13 Dec 2023 | 79.22 | 79.46 | 78.93 | 79.01 | 78.70 | 116 |
| 12 Dec 2023 | 78.71 | 79.92 | 78.71 | 79.56 | 79.24 | 155 |
| 11 Dec 2023 | 77.91 | 78.60 | 77.62 | 77.80 | 77.49 | 22 |
| 08 Dec 2023 | 77.66 | 79.20 | 77.66 | 78.52 | 78.21 | 138 |
| 07 Dec 2023 | 77.18 | 77.51 | 76.79 | 77.34 | 77.03 | 6 |
| 06 Dec 2023 | 77.37 | 77.53 | 76.46 | 76.95 | 76.64 | 268 |
| 05 Dec 2023 | 75.98 | 76.92 | 75.98 | 76.37 | 76.07 | 7 |
| *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.