UK markets closed

A. O. Smith Corporation (0L7A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
76.59+1.29 (+1.72%)
At close: 06:23PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202375.2576.5975.1976.5976.59131
30 Nov 202375.1075.6874.5675.3075.3023
29 Nov 202375.3275.9375.3075.3075.3021
28 Nov 202376.1076.1074.8775.3075.309
27 Nov 202376.0076.0075.3575.8175.81192
24 Nov 202375.8076.1175.4676.1076.1043
23 Nov 2023------
22 Nov 202376.3676.4875.9375.9375.935
21 Nov 202375.5476.2375.5475.9175.9116
20 Nov 202375.7676.3875.2176.0376.03150
17 Nov 202376.4176.4175.6576.2376.2357
16 Nov 202374.9675.7674.9675.6075.6085
15 Nov 202376.0276.9775.3475.4575.45242
14 Nov 202375.0875.7674.6275.4375.439
13 Nov 202372.3073.5072.3073.0173.01465
10 Nov 202372.2072.6971.4972.6972.69251
09 Nov 202371.5071.8171.4671.4671.46202
08 Nov 202371.1971.5870.9171.5871.5831
07 Nov 202371.0571.3970.2771.0271.021
06 Nov 202371.5672.0471.0071.2071.2016,351
03 Nov 202371.6372.7971.6372.0472.0417
02 Nov 202371.9772.0371.0171.4971.49713
01 Nov 202370.0870.4369.3970.4370.43143
31 Oct 202369.8270.1669.4970.0170.0137
30 Oct 202367.2069.6867.2069.6869.6842
30 Oct 20230.32 Dividend
27 Oct 202369.9069.9068.5068.5068.181
26 Oct 202366.9869.2865.9869.0668.7449
25 Oct 202366.2566.9965.2165.3365.02168
24 Oct 202367.2267.2866.1366.9766.65407
23 Oct 202367.1367.1366.5067.1266.81148
20 Oct 202366.9267.2266.5867.1166.8073
19 Oct 202368.3468.4467.6867.6867.36135
18 Oct 202369.1070.6168.9869.3469.021,615
17 Oct 202372.2072.6871.3571.8971.55737
16 Oct 202371.5171.5171.1271.4671.13202
13 Oct 202370.6470.8769.7969.7969.46238
12 Oct 202371.1171.1169.6269.6269.2923
11 Oct 202369.8770.5969.2070.3069.97326
10 Oct 202369.3170.0669.2769.9069.57420
09 Oct 202366.5368.7566.4168.7568.4351
06 Oct 202366.0667.3265.8667.3267.01306
05 Oct 202365.8565.9665.8565.9665.65-
04 Oct 202365.5665.5665.5665.5665.254
03 Oct 202366.0966.3366.0966.3366.0250
02 Oct 202366.1166.6765.6066.6466.3359
29 Sept 202367.1367.1366.5066.5066.19222
28 Sept 202366.0166.9565.9666.9566.64398
27 Sept 202365.9166.2465.4165.4165.102,033
26 Sept 202365.5665.7565.5665.7565.44303
25 Sept 202364.2364.6864.2364.6864.38106
22 Sept 202365.3365.4064.9365.1764.86204
21 Sept 202365.6965.8065.4765.4765.17148
20 Sept 202367.3467.7167.0167.0166.7067
19 Sept 202366.7466.8566.7066.8566.54138
18 Sept 202366.3467.5066.3467.5067.19569
15 Sept 202367.2067.2066.7766.7766.46110
14 Sept 2023------
13 Sept 202367.7067.7066.9767.4767.15151
12 Sept 202369.8569.8768.9268.9268.59132
11 Sept 202370.4070.5570.4070.5570.2253
08 Sept 202371.4371.4870.2570.2569.92409
07 Sept 202371.7171.7171.7171.7171.3810
06 Sept 202372.4672.4671.6271.6271.2922
05 Sept 202373.2573.4072.5672.5672.2235
04 Sept 2023------
01 Sept 202373.1173.6173.1173.6173.2788
31 Aug 202372.9272.9972.9272.9972.6414
30 Aug 202372.4072.4072.4072.4072.0729
29 Aug 202371.4771.4771.4771.4771.143
25 Aug 202369.6569.6569.5169.5169.19226
24 Aug 202369.9570.2069.8970.2069.87227
23 Aug 202369.5869.8169.5869.8169.48178
22 Aug 202369.1069.2568.7469.2568.9262
21 Aug 202369.2869.2868.1668.5568.2328
18 Aug 202369.3069.3069.3069.3068.984
17 Aug 202370.4970.4970.4970.4970.16313
16 Aug 202371.6171.6171.6171.6171.28150
15 Aug 202371.2871.2870.3970.7170.3847,660
14 Aug 202371.1871.1871.0671.1770.841
11 Aug 202371.9271.9671.9271.9671.621,015
10 Aug 202373.0773.0772.8572.8572.5161
09 Aug 202373.5573.6072.7073.1072.7691,958
08 Aug 202372.2172.7072.2172.7072.3631
07 Aug 202373.7974.1873.7974.1873.8394
04 Aug 202372.9673.3872.4673.3873.04118
03 Aug 202372.2072.8872.2072.4572.1147,409
02 Aug 202373.1473.1473.1473.1472.80100
01 Aug 202372.9472.9472.4572.4572.113,518
31 Jul 202372.0272.1271.7272.1271.78236
28 Jul 202373.6373.9272.7072.7072.36245
28 Jul 20230.3 Dividend
27 Jul 202375.0675.4072.6174.4973.84155
26 Jul 202375.0475.2774.7174.7174.06450
25 Jul 202374.9675.6174.9675.6174.95759
24 Jul 202376.0576.0576.0576.0575.3930
21 Jul 202376.1576.1575.9876.0375.371,243
20 Jul 202376.6876.6876.3276.4775.811,490
19 Jul 202376.3476.7075.9775.9775.31557
18 Jul 202375.5676.2175.5676.1675.50987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...