UK markets closed

Tencent Holdings Limited (0LEA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.90+0.67 (+1.75%)
At close: 05:47PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202439.0539.0538.9038.9038.902,600
17 Apr 202438.4738.5838.1738.2338.232,814
16 Apr 202438.3938.4438.3038.4138.41126,141
15 Apr 202438.7638.8438.4838.4838.482,132
12 Apr 202439.1139.1138.8038.9238.923,005
11 Apr 202440.0440.0839.6939.7139.711,528
10 Apr 202439.4239.4839.2539.2539.251,617
09 Apr 202439.0339.0839.0139.0139.01384
08 Apr 202439.1739.7739.1739.7239.721,685
05 Apr 202439.4039.4339.4039.4239.422,139
04 Apr 202439.7839.7839.6639.7539.755,407
03 Apr 202439.4339.5539.3339.5539.555,514
02 Apr 202439.4039.6439.4039.5539.552,701
28 Mar 202438.8539.0638.7739.0039.005,800
27 Mar 202438.5738.7938.5738.7838.784,546
26 Mar 202438.1138.1938.0638.1138.115,540
25 Mar 202436.8636.9636.8636.9536.955,531
22 Mar 202436.8736.9336.7436.9336.932,049
21 Mar 202437.0537.0636.9036.9136.911,239
20 Mar 202437.2037.2037.0037.1137.115,595
19 Mar 202436.3136.3936.3136.3936.391,178
18 Mar 202436.9336.9336.7636.8136.81922
15 Mar 202436.2136.2136.2136.2136.21129
14 Mar 202436.8236.8436.4636.4636.462,306
13 Mar 202437.2337.4037.0737.2737.27672
12 Mar 202436.7436.9036.7436.9036.903,000
11 Mar 202435.7535.7535.7535.7535.751
08 Mar 202434.5634.5634.4634.4634.46457
07 Mar 2024------
06 Mar 202435.0835.0835.0535.0535.051,300
05 Mar 202434.2134.2134.1234.1234.12300
04 Mar 202434.8534.8534.6534.6534.652,360
01 Mar 202435.1535.3535.1035.3535.351,402
29 Feb 202435.2535.2534.8734.8734.871,372
28 Feb 202435.2035.2034.9235.0035.003,490
27 Feb 202436.4336.4436.4236.4236.421,439
26 Feb 202436.6336.7636.5536.7136.71960
23 Feb 202437.0237.2036.8236.9536.95795
22 Feb 202437.0437.0436.8236.9436.94695
21 Feb 202436.7336.9436.6936.7036.70716
20 Feb 202436.3336.3335.8135.9035.904,359
19 Feb 2024------
16 Feb 202437.3037.3037.0637.0637.06837
15 Feb 202436.5436.7036.5336.5936.591,680
14 Feb 202436.9937.0636.9637.0637.061,704
13 Feb 202436.7837.2236.7837.0137.01843
12 Feb 202437.0537.8637.0537.7037.7013,065
09 Feb 202436.5536.5536.5536.5536.55223
08 Feb 202436.6036.6036.3436.3436.3416,213
07 Feb 202437.1637.1637.1537.1537.15601
06 Feb 202436.9737.5036.9437.5037.503,258
05 Feb 202435.5536.0035.5536.0036.007,193
02 Feb 202435.3535.3535.1135.2335.231,364
01 Feb 202434.9034.9534.8334.9334.9317,053
31 Jan 202434.6035.1834.6035.1835.188,267
30 Jan 202434.8034.9434.7934.8734.877,266
29 Jan 202436.1036.1035.5435.6435.641,096
26 Jan 202436.3836.5836.3836.5336.532,849
25 Jan 202437.0637.1936.7536.8836.883,035
24 Jan 202436.8836.9236.5436.5936.592,039
23 Jan 202435.4136.2135.4136.0736.073,298
22 Jan 202435.2135.2133.7034.0434.04121,772
19 Jan 202434.5035.1734.4835.1735.1723,390
18 Jan 202435.4935.5035.3135.3335.331,191
17 Jan 202435.0035.0434.9934.9934.99241
16 Jan 202435.8835.9835.8335.8735.87721
15 Jan 2024------
12 Jan 202437.0537.2137.0237.0937.094,240
11 Jan 202436.6036.6036.4536.5036.50273
10 Jan 202435.8935.9035.7535.7735.771,015
09 Jan 202436.1036.2435.9036.2236.226,147
08 Jan 202436.7537.1036.7137.1037.101,819
05 Jan 202437.3837.4537.2837.3137.315,329
04 Jan 202437.9238.0237.9037.9537.95693
03 Jan 202438.1038.6438.1038.5938.596,866
02 Jan 202437.5837.6837.5237.5537.551,173
29 Dec 202337.4037.8037.4037.8037.80705
28 Dec 202337.2537.5737.2537.2737.2719,757
27 Dec 202336.7136.7236.3336.5436.54163,434
22 Dec 202335.3336.6235.1536.6136.617,142
21 Dec 202339.9539.9539.9539.9539.95225
20 Dec 202340.1440.1439.9740.0040.004,102
19 Dec 202340.1740.4440.1740.4440.44329
18 Dec 202339.6339.6339.3739.5039.501,712
15 Dec 202340.1840.4140.1040.1040.101,725
14 Dec 202339.1539.9639.1239.9439.942,986
13 Dec 202339.2539.2539.2539.2539.25244
12 Dec 202339.5439.7539.5139.7539.753,638
11 Dec 202339.4039.6639.3539.6639.66418
08 Dec 202339.0839.0838.9538.9538.951,056
07 Dec 202339.3639.4539.3639.4539.45734
06 Dec 202339.8539.9439.8539.8639.86493
05 Dec 202339.5639.6839.4839.6839.684,709
04 Dec 202340.6440.8640.6440.7540.75437
01 Dec 202340.5740.7040.5740.7040.708,767
30 Nov 202341.4041.8841.4041.6541.65994
29 Nov 202340.6040.9540.6040.9140.91600
28 Nov 202341.1041.1040.9540.9740.97512
27 Nov 2023------
24 Nov 202341.1141.5541.0241.5541.55197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...