UK markets close in 1 hour 44 minutes

Summit Materials, Inc. (0LAI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.82+0.25 (+0.65%)
As of 06:51PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.0038.8238.82324
19 Apr 202438.8238.8238.5738.5738.576
18 Apr 202439.4939.4938.5638.5638.5663
17 Apr 202439.8739.8739.2939.2939.2935
16 Apr 202440.0340.0339.4539.4539.45583
15 Apr 202440.9741.3040.3040.3040.30275
12 Apr 202441.5341.5340.9941.4341.4315
11 Apr 2024------
10 Apr 202440.9141.4940.9141.4941.496
09 Apr 202442.5142.5142.5042.5042.508
08 Apr 202443.3243.3242.9042.9042.902
05 Apr 202442.9842.9842.8042.9842.9810
04 Apr 2024------
03 Apr 2024------
02 Apr 202442.7642.9642.7242.7242.72301
28 Mar 202443.9844.5743.9844.4144.41346
27 Mar 202443.5243.7643.2843.7643.76207
26 Mar 202442.7043.3342.7043.3343.3317
25 Mar 202443.3643.3642.8742.8742.8713
22 Mar 202443.4043.4043.2843.2943.29101
21 Mar 202442.8243.7142.8243.6943.692,395
20 Mar 202442.5942.5942.2442.2442.24-
19 Mar 202441.0742.1041.0742.0542.05199
18 Mar 202441.1441.1940.8141.1141.11619
15 Mar 202441.6241.6741.0041.0041.0018
14 Mar 2024------
13 Mar 202441.9742.3841.9742.2842.282,266
12 Mar 202442.3642.5242.2842.2842.28115
11 Mar 202442.7142.7142.0842.1042.10247
08 Mar 202443.5943.5943.4643.5343.5318
07 Mar 202443.8443.8643.3643.6543.658
06 Mar 202443.5343.8743.5343.8743.879
05 Mar 202443.6043.9843.6043.6043.60102
04 Mar 202444.1944.1943.8244.0244.02237
01 Mar 202442.9643.4942.8643.4743.472,574
29 Feb 202442.7843.1242.6743.1243.12185
28 Feb 202442.5142.7542.2542.7042.70302
27 Feb 202442.5543.0442.5543.0443.04860
26 Feb 202442.4842.6342.1542.1542.15885
23 Feb 202442.5842.7642.5242.7642.76500
22 Feb 202441.5642.1741.5642.0542.05954
21 Feb 202440.4140.8540.0040.6940.6917
20 Feb 202440.9941.3240.3340.3340.3368
19 Feb 2024------
16 Feb 202440.4541.6740.4541.6741.67101
15 Feb 202440.7440.7437.8240.1440.14243
14 Feb 202437.3337.4737.3337.4737.472
13 Feb 202436.7837.1736.7837.1737.1757
12 Feb 202438.0638.0738.0638.0738.0716
09 Feb 202437.5737.8637.5737.7637.761,053
08 Feb 202437.8037.8037.8037.8037.80-
07 Feb 2024------
06 Feb 202436.6736.6736.6736.6736.67-
05 Feb 202436.7836.7836.7836.7836.7832
02 Feb 2024------
01 Feb 202436.5736.5736.5736.5736.572
31 Jan 202437.2737.2736.9736.9736.97226
30 Jan 202437.0837.5637.0837.5637.563
29 Jan 202436.6336.6336.6136.6136.6125
26 Jan 2024------
25 Jan 2024------
24 Jan 202435.3135.3135.3135.3135.313
23 Jan 2024------
22 Jan 202436.7036.9136.7036.7636.7620
19 Jan 2024------
18 Jan 202435.5435.5635.5435.5635.5614
17 Jan 202434.7634.7634.7634.7634.76-
16 Jan 202435.0635.0634.8434.9534.9546
15 Jan 2024------
12 Jan 202436.0336.0335.5135.5335.53122
11 Jan 202436.5036.5036.1936.1936.1929
10 Jan 202437.0537.0636.7636.7636.7643
09 Jan 202436.9336.9336.8736.8736.87176
08 Jan 2024------
05 Jan 202436.7636.7636.7636.7636.76-
04 Jan 2024------
03 Jan 2024------
02 Jan 202438.2838.2838.2838.2838.287
29 Dec 202338.6238.6238.6238.6238.62-
28 Dec 202338.8338.8338.7638.7638.76559
27 Dec 2023------
22 Dec 202339.0039.0039.0039.0039.003
21 Dec 202338.5538.5538.3038.3038.3020
20 Dec 202338.3338.6738.3338.6438.64133
19 Dec 202339.0139.0138.8138.8138.8143
18 Dec 2023------
15 Dec 202338.7139.0938.4938.4938.4942
14 Dec 202337.8337.8337.8337.8337.8379
13 Dec 2023------
12 Dec 202336.7837.1036.7837.0837.08501,127
11 Dec 202336.8036.8936.5136.5136.51209
08 Dec 202336.1236.3136.1236.3136.3144
07 Dec 202335.5035.5035.5035.5035.50-
06 Dec 202335.3035.4035.2535.3235.3227
05 Dec 2023------
04 Dec 202335.6935.6935.2235.5735.57847
01 Dec 202334.0335.6234.0335.6235.622
30 Nov 202334.7234.7834.6734.7034.7022
29 Nov 202334.8634.8634.8634.8634.8640
28 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...