UK markets close in 8 hours 5 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
88.24+0.34 (+0.39%)
As of 06:42PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.0088.2488.24-
26 Mar 202487.8088.6387.7687.9087.907
25 Mar 202489.5589.5988.0988.1888.1879
22 Mar 202489.5089.7589.0189.6089.60220
21 Mar 202488.1089.7587.7389.7589.75515
20 Mar 202486.7087.2486.7087.2487.2441
19 Mar 202485.9786.4085.7186.3286.32298
18 Mar 202487.0887.4586.1686.4886.489,365
15 Mar 202486.3987.6185.9987.6187.61632
14 Mar 202486.0386.6786.0386.4986.49482
13 Mar 202486.3486.5685.6586.1586.1570,817
12 Mar 202485.3485.9785.0585.3085.3023,106
11 Mar 202485.8085.8084.7885.2985.2919,619
08 Mar 202487.2787.5686.6886.6886.68315
07 Mar 202485.7486.4084.9986.4086.40259
06 Mar 202484.4785.0684.2384.6184.61512
05 Mar 202484.6385.1183.7883.7883.78877
04 Mar 202484.1185.0284.1184.7884.7814
01 Mar 202482.8484.0182.4184.0184.01171
29 Feb 202483.4983.4982.5782.5782.5725
28 Feb 202482.3183.3982.0182.9982.99257
27 Feb 202482.1182.1181.4581.7981.7973
26 Feb 202481.5581.8281.1581.8281.8213
23 Feb 202481.1581.3281.0481.3281.32193
22 Feb 202480.8480.8480.8480.8480.841,658
21 Feb 202480.2780.2779.8080.0380.03202
20 Feb 202479.8580.0579.0579.0579.05106
19 Feb 2024------
16 Feb 202481.0081.3080.5480.7980.79123
15 Feb 202482.6182.6180.1080.8880.88222
14 Feb 202480.2580.8180.2480.7780.7792
13 Feb 202479.7080.0379.0279.6979.6951
12 Feb 202480.7681.5980.4781.5981.5962
09 Feb 202479.3580.9879.3580.3380.3368
08 Feb 202479.8480.5979.7580.1580.15372
07 Feb 202479.0679.8078.6679.8079.80201
06 Feb 202476.9478.2976.9478.1578.157,750
05 Feb 202477.7878.1277.1177.2277.22924
02 Feb 202478.8379.0477.6778.0078.00409
01 Feb 202478.3078.5578.0978.4778.47424
31 Jan 202478.4479.8277.9777.9777.97923
30 Jan 202478.2180.4477.1178.2878.28171
30 Jan 20240.32 Dividend
29 Jan 202481.1981.2580.6480.7180.39390
26 Jan 202481.6881.6880.7380.7380.41752
25 Jan 202480.7981.3080.7981.0780.75669
24 Jan 202482.2282.6180.7680.7680.44456
23 Jan 202482.4482.5881.6081.6281.302,070
22 Jan 202481.9482.2781.4482.1681.83302
19 Jan 202480.8481.3380.2081.3381.0131
18 Jan 202480.7981.0079.8979.9179.59450
17 Jan 202480.8481.3580.5180.5380.21327
16 Jan 202480.7081.1180.2680.9680.641,007
15 Jan 2024------
12 Jan 202480.2181.7179.9480.7080.38640
11 Jan 202480.7080.7580.0380.0579.7334
10 Jan 202480.1380.7679.8980.7680.44146
09 Jan 202478.9479.5578.6479.5579.231,371
08 Jan 202479.1979.1978.9278.9278.61120
05 Jan 202479.1879.5779.1879.4679.14945
04 Jan 202478.7180.2178.7179.8879.579,128
03 Jan 202481.0381.0378.1279.0378.721,124
02 Jan 202482.1082.5581.3981.3981.0748
29 Dec 202382.5682.5881.6982.5282.1911
28 Dec 202381.9382.4181.7482.2181.88131
27 Dec 202382.0382.1782.0382.1781.8439
22 Dec 202382.0082.0081.5081.8781.55120
21 Dec 202381.2581.3280.5881.2880.96235
20 Dec 202380.9481.2580.5981.0180.6963,637
19 Dec 202379.2880.7679.2880.7680.44508
18 Dec 202378.6079.7178.6079.4779.15285
15 Dec 202380.0580.2479.0979.0978.7890
14 Dec 202380.1280.4179.7280.0879.76399
13 Dec 202379.2279.4678.9379.0178.70116
12 Dec 202378.7179.9278.7179.5679.24155
11 Dec 202377.9178.6077.6277.8077.4922
08 Dec 202377.6679.2077.6678.5278.21138
07 Dec 202377.1877.5176.7977.3477.036
06 Dec 202377.3777.5376.4676.9576.64268
05 Dec 202375.9876.9275.9876.3776.077
04 Dec 202376.4477.1475.9776.8976.59336
01 Dec 202375.2576.5975.1976.4976.19134
30 Nov 202375.1075.6874.5675.3075.0023
29 Nov 202375.3275.9375.3075.3075.0021
28 Nov 202376.1076.1074.8775.3075.019
27 Nov 202376.0076.0075.3575.8175.51192
24 Nov 202375.8076.1175.4676.1075.8043
23 Nov 2023------
22 Nov 202376.3676.4875.9375.9375.635
21 Nov 202375.5476.2375.5475.9175.6116
20 Nov 202375.7676.3875.2176.0375.73150
17 Nov 202376.4176.4175.6576.2375.9357
16 Nov 202374.9675.7674.9675.6075.3085
15 Nov 202376.0276.9775.3475.4575.15242
14 Nov 202375.0875.7674.6275.4375.139
13 Nov 202372.3073.5072.3073.0172.72465
10 Nov 202372.2072.6971.4972.6972.40251
09 Nov 202371.5071.8171.4671.4671.17202
08 Nov 202371.1971.5870.9171.5871.3031
07 Nov 202371.0571.3970.2771.0270.741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...