UK markets open in 1 hour 3 minutes

Tencent Holdings Limited (0LEA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.44-0.69 (-1.35%)
At close: 03:15PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202450.3750.4450.3750.4450.441,437
17 May 202450.7951.2150.7351.1351.1338,269
17 May 20240.3839 Dividend
16 May 202451.0051.6650.9051.6651.281,456
15 May 202451.6651.6651.1151.4151.0318,793
14 May 202450.7952.0650.7951.6551.278,083
13 May 202448.5049.2748.5049.2748.902,219
10 May 202447.6747.6847.3747.3847.0312,696
09 May 202447.5047.6747.4947.6447.291,293
08 May 202446.0046.2145.9546.2145.87711
07 May 202446.7246.8346.6546.8246.47753
03 May 202447.0047.0046.8246.8746.521,003
02 May 202445.9047.4045.9047.4047.0512,407
01 May 202443.7844.2043.7844.2043.872,957
30 Apr 202444.3444.3444.0144.0243.691,448
29 Apr 202444.2744.3944.2744.3444.011,255
26 Apr 202444.5044.6044.3844.3844.056,397
25 Apr 202442.9943.2542.9343.2542.932,608
24 Apr 202443.5843.6343.5343.5343.213,967
23 Apr 202442.2442.5042.2442.5042.186,428
22 Apr 202440.6740.9940.6640.9940.693,008
19 Apr 202438.9038.9338.9038.9338.641,145
18 Apr 202439.0539.0538.8838.8838.592,610
17 Apr 202438.4738.5838.1738.2337.952,814
16 Apr 202438.3938.4438.3038.4138.12126,141
15 Apr 202438.7638.8438.4838.4838.192,132
12 Apr 202439.1139.1138.8038.9238.633,005
11 Apr 202440.0440.0839.6939.7139.411,528
10 Apr 202439.4239.4839.2539.2538.961,617
09 Apr 202439.0339.0839.0139.0138.72384
08 Apr 202439.1739.7739.1739.7239.421,685
05 Apr 202439.4039.4339.4039.4239.132,139
04 Apr 202439.7839.7839.6639.7539.455,407
03 Apr 202439.4339.5539.3339.5539.265,514
02 Apr 202439.4039.6439.4039.5539.262,701
28 Mar 202438.8539.0638.7739.0038.715,800
27 Mar 202438.5738.7938.5738.7838.494,546
26 Mar 202438.1138.1938.0638.1137.835,540
25 Mar 202436.8636.9636.8636.9536.685,531
22 Mar 202436.8736.9336.7436.9336.662,049
21 Mar 202437.0537.0636.9036.9136.641,239
20 Mar 202437.2037.2037.0037.1136.835,595
19 Mar 202436.3136.3936.3136.3936.121,178
18 Mar 202436.9336.9336.7636.8136.54922
15 Mar 202436.2136.2136.2136.2135.94129
14 Mar 202436.8236.8436.4636.4636.192,306
13 Mar 202437.2337.4037.0737.2736.99672
12 Mar 202436.7436.9036.7436.9036.633,000
11 Mar 202435.7535.7535.7535.7535.481
08 Mar 202434.5634.5634.4634.4634.20457
07 Mar 2024------
06 Mar 202435.0835.0835.0535.0534.791,300
05 Mar 202434.2134.2134.1234.1233.87300
04 Mar 202434.8534.8534.6534.6534.392,360
01 Mar 202435.1535.3535.1035.3535.091,402
29 Feb 202435.2535.2534.8734.8734.611,372
28 Feb 202435.2035.2034.9235.0034.743,490
27 Feb 202436.4336.4436.4236.4236.151,439
26 Feb 202436.6336.7636.5536.7136.44960
23 Feb 202437.0237.2036.8236.9536.68795
22 Feb 202437.0437.0436.8236.9436.67695
21 Feb 202436.7336.9436.6936.7036.43716
20 Feb 202436.3336.3335.8135.9035.634,359
19 Feb 2024------
16 Feb 202437.3037.3037.0637.0636.78837
15 Feb 202436.5436.7036.5336.5936.321,680
14 Feb 202436.9937.0636.9637.0636.781,704
13 Feb 202436.7837.2236.7837.0136.73843
12 Feb 202437.0537.8637.0537.7037.4213,065
09 Feb 202436.5536.5536.5536.5536.28223
08 Feb 202436.6036.6036.3436.3436.0716,213
07 Feb 202437.1637.1637.1537.1536.87601
06 Feb 202436.9737.5036.9437.5037.223,258
05 Feb 202435.5536.0035.5536.0035.737,193
02 Feb 202435.3535.3535.1135.2334.971,364
01 Feb 202434.9034.9534.8334.9334.6717,053
31 Jan 202434.6035.1834.6035.1834.928,267
30 Jan 202434.8034.9434.7934.8734.617,266
29 Jan 202436.1036.1035.5435.6435.381,096
26 Jan 202436.3836.5836.3836.5336.262,849
25 Jan 202437.0637.1936.7536.8836.613,035
24 Jan 202436.8836.9236.5436.5936.322,039
23 Jan 202435.4136.2135.4136.0735.803,298
22 Jan 202435.2135.2133.7034.0433.79121,772
19 Jan 202434.5035.1734.4835.1734.9123,390
18 Jan 202435.4935.5035.3135.3335.071,191
17 Jan 202435.0035.0434.9934.9934.73241
16 Jan 202435.8835.9835.8335.8735.60721
15 Jan 2024------
12 Jan 202437.0537.2137.0237.0936.814,240
11 Jan 202436.6036.6036.4536.5036.23273
10 Jan 202435.8935.9035.7535.7735.501,015
09 Jan 202436.1036.2435.9036.2235.956,147
08 Jan 202436.7537.1036.7137.1036.821,819
05 Jan 202437.3837.4537.2837.3137.035,329
04 Jan 202437.9238.0237.9037.9537.67693
03 Jan 202438.1038.6438.1038.5938.306,866
02 Jan 202437.5837.6837.5237.5537.271,173
29 Dec 202337.4037.8037.4037.8037.52705
28 Dec 202337.2537.5737.2537.2736.9919,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...