0L7A.L - A. O. Smith Corporation

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202368.0568.6568.0568.6568.6510
02 Jun 202366.9067.7566.9067.7567.75210
01 Jun 202364.3964.4664.1364.4664.46100
31 May 202364.9664.9663.9764.1864.18291
30 May 202366.7666.8466.3866.3866.38104
26 May 202366.5066.8666.2666.2666.26480
25 May 202366.5466.5465.7865.7865.781,080
24 May 202366.6866.6865.9365.9365.931,535
23 May 202367.4967.9467.4067.8467.84446
22 May 202367.5468.6167.5468.6168.6113
19 May 202369.2369.2368.4168.4168.4163
18 May 202368.0268.9468.0268.9468.94134
17 May 202367.4868.2867.3868.2868.2892
16 May 202367.6467.9666.9366.9866.9866
15 May 202367.4467.9067.4467.7167.71204
12 May 202368.4068.4067.6467.6467.645,843
11 May 202368.9268.9268.1868.1868.181,003
10 May 202368.9168.9368.5768.5768.5735
09 May 2023------
05 May 202370.0070.0069.5969.7669.76548
04 May 202369.3669.3969.3669.3969.39111
03 May 202370.3370.3369.4670.0870.08397
02 May 202369.9669.9669.4069.4069.40354
28 Apr 202369.4669.4668.4668.9268.921,080
27 Apr 202366.7267.8866.7167.8867.88507
27 Apr 20230.3 Dividend
26 Apr 202367.8368.5267.7167.7167.41292
25 Apr 202369.2169.3769.0269.3769.06412
24 Apr 202368.9669.2868.6368.6368.33432
21 Apr 202368.9268.9268.3168.3168.00230
20 Apr 202368.2868.4268.2868.4268.12213
19 Apr 202368.6668.6668.1068.1067.8049
18 Apr 202368.2068.2068.0468.0467.7423
17 Apr 202367.4567.4567.3567.3567.05100
14 Apr 202367.6067.6067.4867.4867.181,122
13 Apr 202365.9165.9164.7765.4265.13187
12 Apr 202366.3566.3566.1966.1965.90897
11 Apr 202366.1166.1165.7865.9365.649
06 Apr 2023------
05 Apr 202365.0765.0764.3664.3964.101,476
04 Apr 202368.5168.5166.0266.0865.791,705
03 Apr 202368.7668.9768.3968.3968.09266
31 Mar 202368.0568.8068.0568.8068.504
30 Mar 202369.3269.3268.3268.3268.02349
29 Mar 202369.0069.0068.5668.7468.44641
28 Mar 202368.1868.3668.1868.3668.062
27 Mar 202367.4567.4567.4567.4567.15-
24 Mar 202365.2566.1265.2566.1265.832,084
23 Mar 202366.4967.5066.4967.0666.762,328
22 Mar 202367.3067.4967.1767.4967.191,354
21 Mar 202367.4767.4766.4666.4666.17205
20 Mar 202366.1066.8266.0466.1365.84609
17 Mar 202367.3367.3365.6365.7365.443,729
16 Mar 202366.3567.2466.3567.2466.94725
15 Mar 202366.5566.5565.5165.5165.22480
14 Mar 202367.1467.4366.8967.0166.722,359
13 Mar 202365.3866.1965.3866.1965.9025
10 Mar 202367.3067.3765.5465.5465.24897
09 Mar 202367.0168.3167.0168.3168.0028,046
08 Mar 202366.7166.7166.6566.6566.35166
07 Mar 202366.7867.2966.7867.1666.87204
06 Mar 202368.0368.0367.1367.1366.831,000
03 Mar 202367.9967.9966.8967.5267.222,914
02 Mar 202366.4567.0466.4467.0066.70831
01 Mar 202365.9866.6865.9066.6866.391,148
28 Feb 202365.2566.0865.2565.8465.556,756
27 Feb 202365.7566.1565.7565.7865.49790
24 Feb 202365.0665.0664.4664.5064.22344
23 Feb 202366.0166.0265.1565.2264.93568
22 Feb 202366.0366.1665.9566.0865.79512
21 Feb 202366.5166.5165.4365.4365.14370
20 Feb 2023------
17 Feb 202366.9766.9766.1966.1965.90288
16 Feb 202367.1568.0067.1567.9867.6837
15 Feb 2023------
14 Feb 202367.7068.0366.9466.9466.64350
13 Feb 202366.5067.6866.3467.6867.38613
10 Feb 2023------
09 Feb 202367.1167.1867.1167.1866.882,200
08 Feb 202366.2466.5666.2466.5666.2715
07 Feb 202367.0267.0266.4466.9066.60810
06 Feb 202368.3368.3367.4667.6667.36449
03 Feb 202369.6569.7368.9368.9368.6361
02 Feb 202371.0271.3870.5471.3871.0661
01 Feb 202368.7368.7367.6268.0367.73899
31 Jan 202364.0866.4664.0866.0565.761,025
30 Jan 202360.3960.3960.3960.3960.12-
27 Jan 202359.4159.9659.4159.9659.691
26 Jan 202360.7060.7058.9459.3059.04252
25 Jan 2023------
24 Jan 202360.6260.6260.6260.6260.35-
23 Jan 202359.3459.3659.3359.3359.079
20 Jan 202358.1558.1958.1558.1957.93246
19 Jan 202358.3158.3158.1358.1357.87525
18 Jan 202360.1560.6460.1560.6460.37228
17 Jan 202361.6061.6060.4160.8060.531,802
16 Jan 2023------
13 Jan 202361.2461.2461.2261.2260.9512
12 Jan 202362.3962.5462.3962.5462.261
11 Jan 202361.6361.8161.6361.8161.546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...