UK markets close in 3 hours 49 minutes

Tanger Inc. (0LD4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.53-0.42 (-1.47%)
As of 05:13PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.000.000.0028.5328.53644
29 Apr 20240.275 Dividend
26 Apr 202428.7928.9928.7928.8528.58362
25 Apr 202428.7928.7928.2628.5728.29232
24 Apr 202428.5328.6928.5328.6428.36201
23 Apr 202427.7728.2327.7728.2327.96462
22 Apr 202426.9327.5526.9327.5527.2823
19 Apr 2024------
18 Apr 202426.7026.7126.7026.7126.461
17 Apr 202426.6026.6026.3426.3426.0968
16 Apr 202426.4326.7326.4326.6826.431,720
15 Apr 202426.9227.0626.9227.0626.80111
12 Apr 202426.9326.9326.9326.9326.6725
11 Apr 202427.1127.1227.0127.0126.7571
10 Apr 202427.3727.3727.0527.2827.02353
09 Apr 202427.8827.8827.8827.8827.6110
08 Apr 202427.7728.0427.7728.0427.7757
05 Apr 202427.6627.7527.6627.7527.499
04 Apr 2024------
03 Apr 202428.0028.0227.9327.9327.66227
02 Apr 202428.1328.1328.1328.1327.8610
28 Mar 202429.7629.7629.4929.4929.20113
27 Mar 202429.1429.2129.1429.2128.93135
26 Mar 202428.9728.9728.9728.9728.6950
25 Mar 202428.9528.9528.7428.7428.471
22 Mar 2024------
21 Mar 202428.8929.0028.8829.0028.722,271
20 Mar 202428.3528.7028.3528.7028.4349
19 Mar 202428.3228.3228.3228.3228.0597
18 Mar 202428.3428.3428.3428.3428.071
15 Mar 2024------
14 Mar 202428.9628.9628.4128.4128.1485
13 Mar 202429.3029.6629.1529.6629.38201
12 Mar 202429.1829.1829.1829.1828.905
11 Mar 202429.2629.2629.2629.2628.98250
08 Mar 202429.6429.8129.6429.8129.539
07 Mar 202429.4929.4929.3429.3429.07632
06 Mar 202429.6129.6629.3729.3729.09470
05 Mar 202429.5829.9429.5829.8529.57135
04 Mar 202429.0029.7229.0029.7229.44935
01 Mar 202428.8128.8128.4528.6428.37124
29 Feb 202428.8428.8428.7928.7928.5221
28 Feb 202428.9028.9028.9028.9028.63200
27 Feb 202429.0329.1728.9529.0628.78538
26 Feb 202428.7328.8828.6728.8828.606
23 Feb 2024------
22 Feb 202429.1629.3629.1429.2528.971,114
21 Feb 202428.8529.1728.8529.1728.89289
20 Feb 202428.4128.9628.3728.8528.581,105
19 Feb 2024------
16 Feb 202428.3228.8327.8428.7128.441,475
15 Feb 202427.1927.1927.1527.1926.9325
14 Feb 202426.4726.4726.4726.4726.225
13 Feb 202426.4626.6826.4026.6826.43280
12 Feb 202427.0827.0826.9927.0126.75396
09 Feb 202426.5926.7926.5926.7326.47475
08 Feb 202426.3926.3926.3926.3926.141
07 Feb 202426.1626.3126.0926.3126.06352
06 Feb 202425.9426.5925.9426.4926.24357
05 Feb 202425.8225.9325.7325.9325.68773
02 Feb 202426.3826.4126.1726.2125.96683
01 Feb 202426.8526.8526.8526.8526.591
31 Jan 202427.3527.4327.3527.4327.1758
30 Jan 202427.5327.5327.4227.4727.2180
30 Jan 20240.26 Dividend
29 Jan 202427.7927.8927.6927.7627.24102
26 Jan 202428.1028.1027.8127.8127.28786
25 Jan 202427.7727.7727.7727.7727.25200
24 Jan 2024------
23 Jan 202427.7927.8527.7727.7727.255
22 Jan 202427.3027.6327.2827.5026.98698
19 Jan 202426.8426.9626.8426.9626.45134
18 Jan 202426.8926.8926.5126.6626.15218
17 Jan 202426.7127.0026.7127.0026.495
16 Jan 202427.1827.1826.7026.7026.20150
15 Jan 2024------
12 Jan 202427.1327.1327.1327.1326.626
11 Jan 202427.0827.0827.0627.0826.5722
10 Jan 202427.4327.4327.4327.4326.927
09 Jan 202427.1327.3627.1327.3626.85279
08 Jan 202426.9727.3826.9727.3426.83779
05 Jan 202426.9127.1726.7827.1726.66243
04 Jan 202427.1527.1527.1527.1526.645
03 Jan 202427.5527.6427.3027.3026.781,155
02 Jan 202427.4527.7527.4427.7527.22822
29 Dec 202327.9228.0727.7627.7627.24912
28 Dec 202327.9328.1427.9228.1427.61228
27 Dec 202327.9928.0327.9928.0327.50879
22 Dec 202328.4428.4428.1828.1827.65262
21 Dec 202328.1428.3328.1428.2227.6994
20 Dec 202328.3528.7728.3028.5928.05510
19 Dec 202328.0528.4128.0528.3827.8582
18 Dec 202327.8628.0127.5427.7927.271,758
15 Dec 202327.5427.5427.4427.4426.921,120
14 Dec 2023------
13 Dec 202326.6326.7226.6326.6626.1671
12 Dec 202326.8626.8626.7826.7826.287
11 Dec 202326.6426.8326.6426.8026.30266
08 Dec 202326.7426.7526.3426.3425.841,403
07 Dec 202326.5626.5626.5626.5626.0670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...