UK markets closed

Tanger Inc. (0LD4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.71+0.37 (+1.41%)
At close: 03:43PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.7026.7126.7026.7126.711
17 Apr 202426.6026.6026.3426.3426.3468
16 Apr 202426.4326.7326.4326.6826.681,720
15 Apr 202426.9227.0626.9227.0627.06111
12 Apr 202426.9326.9326.9326.9326.9325
11 Apr 202427.1127.1227.0127.0127.0171
10 Apr 202427.3727.3727.0527.2827.28353
09 Apr 202427.8827.8827.8827.8827.8810
08 Apr 202427.7728.0427.7728.0428.0457
05 Apr 202427.6627.7527.6627.7527.759
04 Apr 2024------
03 Apr 202428.0028.0227.9327.9327.93227
02 Apr 202428.1328.1328.1328.1328.1310
28 Mar 202429.7629.7629.4929.4929.49113
27 Mar 202429.1429.2129.1429.2129.21135
26 Mar 202428.9728.9728.9728.9728.9750
25 Mar 202428.9528.9528.7428.7428.741
22 Mar 2024------
21 Mar 202428.8929.0028.8829.0029.002,271
20 Mar 202428.3528.7028.3528.7028.7049
19 Mar 202428.3228.3228.3228.3228.3297
18 Mar 202428.3428.3428.3428.3428.341
15 Mar 2024------
14 Mar 202428.9628.9628.4128.4128.4185
13 Mar 202429.3029.6629.1529.6629.66201
12 Mar 202429.1829.1829.1829.1829.185
11 Mar 202429.2629.2629.2629.2629.26250
08 Mar 202429.6429.8129.6429.8129.819
07 Mar 202429.4929.4929.3429.3429.34632
06 Mar 202429.6129.6629.3729.3729.37470
05 Mar 202429.5829.9429.5829.8529.85135
04 Mar 202429.0029.7229.0029.7229.72935
01 Mar 202428.8128.8128.4528.6428.64124
29 Feb 202428.8428.8428.7928.7928.7921
28 Feb 202428.9028.9028.9028.9028.90200
27 Feb 202429.0329.1728.9529.0629.06538
26 Feb 202428.7328.8828.6728.8828.886
23 Feb 2024------
22 Feb 202429.1629.3629.1429.2529.251,114
21 Feb 202428.8529.1728.8529.1729.17289
20 Feb 202428.4128.9628.3728.8528.851,105
19 Feb 2024------
16 Feb 202428.3228.8327.8428.7128.711,475
15 Feb 202427.1927.1927.1527.1927.1925
14 Feb 202426.4726.4726.4726.4726.475
13 Feb 202426.4626.6826.4026.6826.68280
12 Feb 202427.0827.0826.9927.0127.01396
09 Feb 202426.5926.7926.5926.7326.73475
08 Feb 202426.3926.3926.3926.3926.391
07 Feb 202426.1626.3126.0926.3126.31352
06 Feb 202425.9426.5925.9426.4926.49357
05 Feb 202425.8225.9325.7325.9325.93773
02 Feb 202426.3826.4126.1726.2126.21683
01 Feb 202426.8526.8526.8526.8526.851
31 Jan 202427.3527.4327.3527.4327.4358
30 Jan 202427.5327.5327.4227.4727.4780
30 Jan 20240.26 Dividend
29 Jan 202427.7927.8927.6927.7627.50102
26 Jan 202428.1028.1027.8127.8127.54786
25 Jan 202427.7727.7727.7727.7727.51200
24 Jan 2024------
23 Jan 202427.7927.8527.7727.7727.515
22 Jan 202427.3027.6327.2827.5027.24698
19 Jan 202426.8426.9626.8426.9626.71134
18 Jan 202426.8926.8926.5126.6626.41218
17 Jan 202426.7127.0026.7127.0026.755
16 Jan 202427.1827.1826.7026.7026.45150
15 Jan 2024------
12 Jan 202427.1327.1327.1327.1326.886
11 Jan 202427.0827.0827.0627.0826.8322
10 Jan 202427.4327.4327.4327.4327.187
09 Jan 202427.1327.3627.1327.3627.11279
08 Jan 202426.9727.3826.9727.3427.09779
05 Jan 202426.9127.1726.7827.1726.91243
04 Jan 202427.1527.1527.1527.1526.905
03 Jan 202427.5527.6427.3027.3027.041,155
02 Jan 202427.4527.7527.4427.7527.49822
29 Dec 202327.9228.0727.7627.7627.50912
28 Dec 202327.9328.1427.9228.1427.88228
27 Dec 202327.9928.0327.9928.0327.77879
22 Dec 202328.4428.4428.1828.1827.92262
21 Dec 202328.1428.3328.1428.2227.9694
20 Dec 202328.3528.7728.3028.5928.32510
19 Dec 202328.0528.4128.0528.3828.1282
18 Dec 202327.8628.0127.5427.7927.531,758
15 Dec 202327.5427.5427.4427.4427.181,120
14 Dec 2023------
13 Dec 202326.6326.7226.6326.6626.4171
12 Dec 202326.8626.8626.7826.7826.537
11 Dec 202326.6426.8326.6426.8026.55266
08 Dec 202326.7426.7526.3426.3426.091,403
07 Dec 202326.5626.5626.5626.5626.3170
06 Dec 202326.6726.9126.6426.6726.43252
05 Dec 202326.7026.8826.6926.8826.63974
04 Dec 202326.0226.8025.9326.8026.55943
01 Dec 202325.0425.9325.0225.9325.691,160
30 Nov 202324.8025.0524.8024.8324.60670
29 Nov 202324.9924.9924.9924.9924.76100
28 Nov 202325.0825.0825.0725.0724.8435
27 Nov 202325.3025.3025.0725.2625.0270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...