UK markets closed

Block, Inc. (0L95.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.81+0.11 (+0.15%)
At close: 07:06PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.8975.5773.6874.6474.644,924
25 Apr 202474.1573.0370.9373.0373.038,680
24 Apr 202475.7976.0573.5273.9973.9919,397
23 Apr 202470.4174.3171.5374.1874.184,562
22 Apr 202471.9272.2969.8471.6371.6322,893
19 Apr 202473.5472.3669.0170.4270.428,296
18 Apr 202473.3674.0371.7171.9071.907,980
17 Apr 202473.5674.2971.8773.5073.508,850
16 Apr 202472.9474.1972.0073.7373.7346,771
15 Apr 202477.8678.0773.9674.1274.1213,033
12 Apr 202479.6478.9876.5076.8076.8010,075
11 Apr 202477.9779.7677.6579.6479.6417,320
10 Apr 202480.0878.8477.3878.3278.3212,323
09 Apr 202477.7379.6777.9979.3779.379,531
08 Apr 202476.2578.7277.5378.4078.4080,390
05 Apr 202475.0877.1672.7577.1677.1613,909
04 Apr 202479.6580.2376.2676.5876.5828,555
03 Apr 202479.3480.2377.8379.8379.838,717
02 Apr 202483.4680.6277.2779.0179.0113,334
28 Mar 202483.4684.9183.2584.4184.4112,213
27 Mar 202484.2185.5482.2982.8082.808,730
26 Mar 202482.0085.7883.5984.3284.3217,988
25 Mar 202481.1883.5280.6183.0383.0336,963
22 Mar 202484.6884.4380.8880.8880.8823,849
21 Mar 202483.4784.9982.1684.0084.0019,967
20 Mar 202478.7981.3278.0181.2481.2414,507
19 Mar 202480.6880.3477.9879.2679.2614,932
18 Mar 202480.3981.5079.3281.1781.1713,046
15 Mar 202481.2782.0579.9480.3380.3318,463
14 Mar 202485.7986.2080.2580.2580.2532,564
13 Mar 202480.9687.4581.2085.6685.6647,451
12 Mar 202481.3783.0279.0781.0681.0624,986
11 Mar 202480.1983.8380.0081.7581.7539,979
08 Mar 202477.0181.8277.5280.2080.2026,035
07 Mar 202476.7577.5775.6877.3877.389,262
06 Mar 202474.0377.1175.5976.5676.568,659
05 Mar 202477.6376.5373.9574.5774.5720,923
04 Mar 202479.6880.2977.0277.4677.4629,305
01 Mar 202479.2880.5478.1379.7679.7613,784
29 Feb 202479.2380.9578.5679.3379.3312,532
28 Feb 202476.5579.9376.7978.4178.4133,916
27 Feb 202475.9377.5975.3877.3777.3734,606
26 Feb 202479.4378.8074.6374.7174.7148,685
23 Feb 202467.1883.2276.5080.3780.37240,312
22 Feb 202464.2267.9965.7767.8967.8941,423
21 Feb 202465.4365.5063.7364.1464.1411,943
20 Feb 202465.6766.5164.8564.9664.9619,161
19 Feb 202465.6765.6765.6765.6765.67-
16 Feb 202469.1369.8865.9466.6066.60101,560
15 Feb 202466.2570.0468.1169.3669.3628,355
14 Feb 202466.0767.4465.9167.1667.1620,674
13 Feb 202468.7868.9565.0765.3565.3536,567
12 Feb 202468.2169.5767.2068.9168.9121,613
09 Feb 202468.9869.9366.9868.0568.0527,401
08 Feb 202467.2569.3966.8769.1869.1832,434
07 Feb 202468.1467.7165.6067.3167.319,700
06 Feb 202465.9268.8466.3066.8866.8815,277
05 Feb 202467.4067.8065.4765.9265.9211,254
02 Feb 202465.7868.0165.3267.1767.178,511
01 Feb 202465.8267.2265.0165.7165.717,787
31 Jan 202468.9468.1066.6666.9366.9314,998
30 Jan 202467.6371.4167.8268.4368.4350,139
29 Jan 202464.3268.3664.9568.2568.2581,628
26 Jan 202462.5465.5262.1365.1765.1735,189
25 Jan 202462.7263.2161.8562.5062.50117,556
24 Jan 202466.3667.2863.2363.2663.26139,228
23 Jan 202467.7367.6865.7865.8365.8321,218
22 Jan 202465.0469.3466.5066.6766.6728,207
19 Jan 202463.8765.2663.7565.2465.248,464
18 Jan 202463.0865.1263.4663.9663.9633,300
17 Jan 202465.5465.1962.0762.9262.9249,764
16 Jan 202466.3265.9664.1965.0465.0430,115
15 Jan 202466.3266.3266.3266.3266.32-
12 Jan 202466.9168.6766.6666.8666.8618,935
11 Jan 202467.7169.1666.1567.7167.7128,781
10 Jan 202470.0569.8267.4968.4568.4514,108
09 Jan 202468.9270.6468.8270.1170.1127,469
08 Jan 202467.7669.2566.9069.0969.0921,678
05 Jan 202468.9768.5166.8767.3867.3839,846
04 Jan 202469.3169.0766.8768.7368.7323,722
03 Jan 202473.8670.5868.3568.6068.6071,087
02 Jan 202479.2277.2572.6072.7572.7527,416
29 Dec 202379.8579.7576.8477.4977.4917,920
28 Dec 202378.5980.2779.2080.0480.0413,990
27 Dec 202376.5979.3878.0779.3879.3812,469
22 Dec 202375.9977.5276.3376.5976.5916,285
21 Dec 202377.1577.8575.8376.8176.8116,695
20 Dec 202376.9979.0676.9878.4978.4933,667
19 Dec 202373.5877.7674.1876.9276.9227,695
18 Dec 202374.8074.7973.4074.5674.5623,960
15 Dec 202375.0875.4773.6973.7373.7321,087
14 Dec 202370.7175.4170.0674.2274.22132,269
13 Dec 202369.1069.7566.7767.1367.1323,495
12 Dec 202368.5869.4568.3669.2969.2912,867
11 Dec 202369.0870.2568.2469.0169.0116,769
08 Dec 202367.2970.6767.5569.3369.3322,461
07 Dec 202369.4968.8666.8068.3368.3334,939
06 Dec 202363.7869.9365.2568.9268.9268,154
05 Dec 202364.4164.6863.3864.4264.4230,427
04 Dec 202364.2865.3664.2364.8164.819,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...