Mail

0L7A.L - A. O. Smith Corporation

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	68.05	68.65	68.05	68.65	68.65	10
02 Jun 2023	66.90	67.75	66.90	67.75	67.75	210
01 Jun 2023	64.39	64.46	64.13	64.46	64.46	100
31 May 2023	64.96	64.96	63.97	64.18	64.18	291
30 May 2023	66.76	66.84	66.38	66.38	66.38	104
26 May 2023	66.50	66.86	66.26	66.26	66.26	480
25 May 2023	66.54	66.54	65.78	65.78	65.78	1,080
24 May 2023	66.68	66.68	65.93	65.93	65.93	1,535
23 May 2023	67.49	67.94	67.40	67.84	67.84	446
22 May 2023	67.54	68.61	67.54	68.61	68.61	13
19 May 2023	69.23	69.23	68.41	68.41	68.41	63
18 May 2023	68.02	68.94	68.02	68.94	68.94	134
17 May 2023	67.48	68.28	67.38	68.28	68.28	92
16 May 2023	67.64	67.96	66.93	66.98	66.98	66
15 May 2023	67.44	67.90	67.44	67.71	67.71	204
12 May 2023	68.40	68.40	67.64	67.64	67.64	5,843
11 May 2023	68.92	68.92	68.18	68.18	68.18	1,003
10 May 2023	68.91	68.93	68.57	68.57	68.57	35
09 May 2023	-	-	-	-	-	-
05 May 2023	70.00	70.00	69.59	69.76	69.76	548
04 May 2023	69.36	69.39	69.36	69.39	69.39	111
03 May 2023	70.33	70.33	69.46	70.08	70.08	397
02 May 2023	69.96	69.96	69.40	69.40	69.40	354
28 Apr 2023	69.46	69.46	68.46	68.92	68.92	1,080
27 Apr 2023	66.72	67.88	66.71	67.88	67.88	507
27 Apr 2023	0.3 Dividend
26 Apr 2023	67.83	68.52	67.71	67.71	67.41	292
25 Apr 2023	69.21	69.37	69.02	69.37	69.06	412
24 Apr 2023	68.96	69.28	68.63	68.63	68.33	432
21 Apr 2023	68.92	68.92	68.31	68.31	68.00	230
20 Apr 2023	68.28	68.42	68.28	68.42	68.12	213
19 Apr 2023	68.66	68.66	68.10	68.10	67.80	49
18 Apr 2023	68.20	68.20	68.04	68.04	67.74	23
17 Apr 2023	67.45	67.45	67.35	67.35	67.05	100
14 Apr 2023	67.60	67.60	67.48	67.48	67.18	1,122
13 Apr 2023	65.91	65.91	64.77	65.42	65.13	187
12 Apr 2023	66.35	66.35	66.19	66.19	65.90	897
11 Apr 2023	66.11	66.11	65.78	65.93	65.64	9
06 Apr 2023	-	-	-	-	-	-
05 Apr 2023	65.07	65.07	64.36	64.39	64.10	1,476
04 Apr 2023	68.51	68.51	66.02	66.08	65.79	1,705
03 Apr 2023	68.76	68.97	68.39	68.39	68.09	266
31 Mar 2023	68.05	68.80	68.05	68.80	68.50	4
30 Mar 2023	69.32	69.32	68.32	68.32	68.02	349
29 Mar 2023	69.00	69.00	68.56	68.74	68.44	641
28 Mar 2023	68.18	68.36	68.18	68.36	68.06	2
27 Mar 2023	67.45	67.45	67.45	67.45	67.15	-
24 Mar 2023	65.25	66.12	65.25	66.12	65.83	2,084
23 Mar 2023	66.49	67.50	66.49	67.06	66.76	2,328
22 Mar 2023	67.30	67.49	67.17	67.49	67.19	1,354
21 Mar 2023	67.47	67.47	66.46	66.46	66.17	205
20 Mar 2023	66.10	66.82	66.04	66.13	65.84	609
17 Mar 2023	67.33	67.33	65.63	65.73	65.44	3,729
16 Mar 2023	66.35	67.24	66.35	67.24	66.94	725
15 Mar 2023	66.55	66.55	65.51	65.51	65.22	480
14 Mar 2023	67.14	67.43	66.89	67.01	66.72	2,359
13 Mar 2023	65.38	66.19	65.38	66.19	65.90	25
10 Mar 2023	67.30	67.37	65.54	65.54	65.24	897
09 Mar 2023	67.01	68.31	67.01	68.31	68.00	28,046
08 Mar 2023	66.71	66.71	66.65	66.65	66.35	166
07 Mar 2023	66.78	67.29	66.78	67.16	66.87	204
06 Mar 2023	68.03	68.03	67.13	67.13	66.83	1,000
03 Mar 2023	67.99	67.99	66.89	67.52	67.22	2,914
02 Mar 2023	66.45	67.04	66.44	67.00	66.70	831
01 Mar 2023	65.98	66.68	65.90	66.68	66.39	1,148
28 Feb 2023	65.25	66.08	65.25	65.84	65.55	6,756
27 Feb 2023	65.75	66.15	65.75	65.78	65.49	790
24 Feb 2023	65.06	65.06	64.46	64.50	64.22	344
23 Feb 2023	66.01	66.02	65.15	65.22	64.93	568
22 Feb 2023	66.03	66.16	65.95	66.08	65.79	512
21 Feb 2023	66.51	66.51	65.43	65.43	65.14	370
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	66.97	66.97	66.19	66.19	65.90	288
16 Feb 2023	67.15	68.00	67.15	67.98	67.68	37
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	67.70	68.03	66.94	66.94	66.64	350
13 Feb 2023	66.50	67.68	66.34	67.68	67.38	613
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	67.11	67.18	67.11	67.18	66.88	2,200
08 Feb 2023	66.24	66.56	66.24	66.56	66.27	15
07 Feb 2023	67.02	67.02	66.44	66.90	66.60	810
06 Feb 2023	68.33	68.33	67.46	67.66	67.36	449
03 Feb 2023	69.65	69.73	68.93	68.93	68.63	61
02 Feb 2023	71.02	71.38	70.54	71.38	71.06	61
01 Feb 2023	68.73	68.73	67.62	68.03	67.73	899
31 Jan 2023	64.08	66.46	64.08	66.05	65.76	1,025
30 Jan 2023	60.39	60.39	60.39	60.39	60.12	-
27 Jan 2023	59.41	59.96	59.41	59.96	59.69	1
26 Jan 2023	60.70	60.70	58.94	59.30	59.04	252
25 Jan 2023	-	-	-	-	-	-
24 Jan 2023	60.62	60.62	60.62	60.62	60.35	-
23 Jan 2023	59.34	59.36	59.33	59.33	59.07	9
20 Jan 2023	58.15	58.19	58.15	58.19	57.93	246
19 Jan 2023	58.31	58.31	58.13	58.13	57.87	525
18 Jan 2023	60.15	60.64	60.15	60.64	60.37	228
17 Jan 2023	61.60	61.60	60.41	60.80	60.53	1,802
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	61.24	61.24	61.22	61.22	60.95	12
12 Jan 2023	62.39	62.54	62.39	62.54	62.26	1
11 Jan 2023	61.63	61.81	61.63	61.81	61.54	6
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...