UK markets closed

Tencent Holdings Limited (0LEA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.51+0.17 (+0.37%)
At close: 04:22PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202445.3445.5145.3445.5145.51210
25 Jul 202445.2645.3445.2345.3445.3417,265
24 Jul 202446.5046.7446.5046.7446.741,165
23 Jul 202447.0547.0546.8546.9146.9123,815
22 Jul 202447.8747.9247.8747.9247.922,853
19 Jul 202446.5946.6946.5546.6946.691,088
18 Jul 202446.9847.1646.6646.7246.721,111
17 Jul 202447.6347.6347.1147.1147.116,260
16 Jul 202448.3148.4248.0148.3648.363,396
15 Jul 202449.7749.7749.4749.5949.59745
12 Jul 202450.6151.0050.4650.4650.461,971
11 Jul 202449.3349.5749.3349.5749.57105
10 Jul 202448.5848.5848.4848.4848.48218
09 Jul 202448.5048.9248.4548.9248.92863
08 Jul 202448.3848.3848.2348.2448.24780
05 Jul 202448.2148.3148.1548.3148.312,109
04 Jul 2024------
03 Jul 202448.3348.8548.3348.7848.78519
02 Jul 202447.1147.3447.1147.3447.34810
01 Jul 202447.7047.7247.4847.4847.481,579
28 Jun 202447.6147.6147.3447.3447.34705
27 Jun 202448.0048.0047.6847.6847.681,127
26 Jun 202448.3748.4148.3748.4148.4179,942
25 Jun 202448.5048.5048.3448.4348.435,251
24 Jun 202448.7249.3348.7249.1549.151,572
21 Jun 202448.7248.8248.7248.8248.82401
20 Jun 202449.5049.5049.1349.1349.1312,701
19 Jun 2024------
18 Jun 202448.5348.6348.5248.6148.613,056
17 Jun 202448.7648.8248.6048.8248.822,813
14 Jun 202448.5048.5048.0148.0648.06256
13 Jun 202448.4648.6848.2248.2248.221,574
12 Jun 202447.8048.0247.7848.0248.021,391
11 Jun 202447.5147.5147.2747.4147.41614
10 Jun 202447.3547.6147.2547.6147.61860
07 Jun 202447.6247.6347.4747.5047.50566
06 Jun 202449.0949.0948.7948.7948.795,859
05 Jun 202448.8248.8248.7048.7548.7510,214
04 Jun 202448.1948.3848.0548.0548.05456
03 Jun 202447.9047.9047.4747.4747.47622
31 May 202446.3546.3646.1446.3646.36910
30 May 202447.2947.7347.2947.7347.731,385
29 May 202447.2347.4447.2347.4447.442,044
28 May 202448.6048.6748.3548.3548.3548,940
24 May 202448.2748.5448.2748.5448.5460,411
23 May 202448.8249.0048.6148.6148.612,276
22 May 202450.0050.0048.9048.9048.901,620
21 May 202449.1149.2549.1049.1049.10219
20 May 202450.3750.4450.3750.4450.441,437
19 May 20240.3839 Dividend
17 May 202450.7951.2150.7351.1350.7538,269
17 May 20240.3839 Dividend
16 May 202451.0051.6650.9051.6650.891,456
15 May 202451.6651.6651.1151.4150.6418,793
14 May 202450.7952.0650.7951.6550.888,083
13 May 202448.5049.2748.5049.2748.542,219
10 May 202447.6747.6847.3747.3846.6712,696
09 May 202447.5047.6747.4947.6446.931,293
08 May 202446.0046.2145.9546.2145.52711
07 May 202446.7246.8346.6546.8246.12753
03 May 202447.0047.0046.8246.8746.171,003
02 May 202445.9047.4045.9047.4046.6912,407
01 May 202443.7844.2043.7844.2043.542,957
30 Apr 202444.3444.3444.0144.0243.361,448
29 Apr 202444.2744.3944.2744.3443.681,255
26 Apr 202444.5044.6044.3844.3843.726,397
25 Apr 202442.9943.2542.9343.2542.612,608
24 Apr 202443.5843.6343.5343.5342.883,967
23 Apr 202442.2442.5042.2442.5041.876,428
22 Apr 202440.6740.9940.6640.9940.383,008
19 Apr 202438.9038.9338.9038.9338.351,145
18 Apr 202439.0539.0538.8838.8838.302,610
17 Apr 202438.4738.5838.1738.2337.662,814
16 Apr 202438.3938.4438.3038.4137.84126,141
15 Apr 202438.7638.8438.4838.4837.912,132
12 Apr 202439.1139.1138.8038.9238.343,005
11 Apr 202440.0440.0839.6939.7139.121,528
10 Apr 202439.4239.4839.2539.2538.671,617
09 Apr 202439.0339.0839.0139.0138.43384
08 Apr 202439.1739.7739.1739.7239.131,685
05 Apr 202439.4039.4339.4039.4238.832,139
04 Apr 202439.7839.7839.6639.7539.165,407
03 Apr 202439.4339.5539.3339.5538.965,514
02 Apr 202439.4039.6439.4039.5538.962,701
28 Mar 202438.8539.0638.7739.0038.425,800
27 Mar 202438.5738.7938.5738.7838.204,546
26 Mar 202438.1138.1938.0638.1137.545,540
25 Mar 202436.8636.9636.8636.9536.405,531
22 Mar 202436.8736.9336.7436.9336.382,049
21 Mar 202437.0537.0636.9036.9136.361,239
20 Mar 202437.2037.2037.0037.1136.565,595
19 Mar 202436.3136.3936.3136.3935.851,178
18 Mar 202436.9336.9336.7636.8136.26922
15 Mar 202436.2136.2136.2136.2135.67129
14 Mar 202436.8236.8436.4636.4635.922,306
13 Mar 202437.2337.4037.0737.2736.72672
12 Mar 202436.7436.9036.7436.9036.353,000
11 Mar 202435.7535.7535.7535.7535.221
08 Mar 202434.5634.5634.4634.4633.95457
07 Mar 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...