UK markets closed

Twilio Inc. (0LHL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
58.70+0.73 (+1.26%)
At close: 07:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202458.0758.9957.5358.7058.704,419
25 Jul 202456.6658.4856.6657.9757.972,452
24 Jul 202459.0159.4256.8557.0457.042,295
23 Jul 202458.0160.6258.0160.0660.063,505
22 Jul 202458.7558.7557.9258.1358.13754
19 Jul 202457.7458.6957.5958.5058.501,272
18 Jul 202459.5059.8558.3258.3258.322,379
17 Jul 202460.6560.6559.0459.5959.594,422
16 Jul 202458.9459.4958.4559.4259.424,009
15 Jul 202457.9458.9757.4858.4358.433,301
12 Jul 202457.4457.9857.1157.8257.821,427
11 Jul 202456.8657.4756.4356.8456.847,124
10 Jul 202456.0756.9555.4256.1756.173,857
09 Jul 202457.3557.4555.7256.3756.371,588
08 Jul 202457.4957.5456.5657.3857.38510
05 Jul 202456.2657.4055.9057.4057.401,819
04 Jul 2024------
03 Jul 202457.1957.7156.4056.4056.40820
02 Jul 202456.9257.7456.5157.0757.07886
01 Jul 202457.0157.0656.0256.5456.543,149
28 Jun 202456.2156.6455.8356.6356.631,734
27 Jun 202455.0656.2555.0055.9455.945,054
26 Jun 202455.3955.4955.0455.0955.092,560
25 Jun 202454.6855.5354.2555.5355.53875
24 Jun 202454.0055.2054.0054.8754.87645
21 Jun 202453.4554.4453.0654.3054.302,518
20 Jun 202453.1053.4752.5053.1353.133,249
19 Jun 2024------
18 Jun 202453.5953.8152.6952.7052.702,753
17 Jun 202454.1054.2153.5454.0454.041,394
14 Jun 202455.3155.3153.0853.9753.979,237
13 Jun 202456.8756.9655.6155.7955.792,719
12 Jun 202458.1958.4856.4756.8356.839,463
11 Jun 202457.8057.9657.1357.7357.731,387
10 Jun 202456.7457.8456.5457.7457.74648
07 Jun 202456.9857.4456.9257.1357.131,209
06 Jun 202457.2657.8257.0257.7957.792,001
05 Jun 202457.2057.2056.2556.7156.712,386
04 Jun 202456.5657.6256.5656.8356.831,474
03 Jun 202458.3758.6656.7856.9556.951,608
31 May 202457.4158.2056.2856.4456.446,865
30 May 202457.5758.0157.2457.5857.583,818
29 May 202458.2558.8457.8057.9057.903,325
28 May 202459.1759.4358.3459.2459.241,816
24 May 202459.0159.5558.7859.0959.094,237
23 May 202460.5160.5859.1359.2359.233,519
22 May 202460.1661.3759.9059.9259.921,039
21 May 202460.5260.7659.9760.1760.171,217
20 May 202461.6961.9760.6660.6660.661,209
17 May 202461.3062.2261.1261.8761.871,803
16 May 202461.7062.0061.2961.3561.353,714
15 May 202463.0063.2561.3861.3861.382,601
14 May 202462.6462.8761.8862.3462.343,956
13 May 202460.0061.8560.0061.8361.8320,796
10 May 202459.6160.2159.0059.6459.6413,456
09 May 202458.9860.2258.4259.8059.803,331
08 May 202459.8660.4257.9758.0058.0029,373
07 May 202462.9763.9162.7763.3163.3116,933
03 May 202462.4462.7761.6361.9061.90793
02 May 202461.3761.6560.4661.4161.417,432
01 May 202460.2061.2259.9161.1461.141,411
30 Apr 202460.8161.3660.5760.7460.741,178
29 Apr 202461.4362.1261.2461.7261.721,870
26 Apr 202460.4061.1260.4060.7960.791,390
25 Apr 202459.7060.0158.8059.9159.913,057
24 Apr 202460.8261.1259.8960.5360.532,818
23 Apr 202458.9560.3558.9560.3360.331,541
22 Apr 202458.1358.6657.5758.6158.611,513
19 Apr 202456.5158.6656.5157.9657.962,535
18 Apr 202458.7859.5858.6058.6058.602,780
17 Apr 202459.3960.0959.1159.6459.641,550
16 Apr 202458.6259.4858.4759.4859.482,624
15 Apr 202460.5561.1359.0559.2959.294,241
12 Apr 202460.6561.2060.6560.9960.99961
11 Apr 202462.0862.3561.0761.7661.76959
10 Apr 202460.5361.6860.3161.2961.29916
09 Apr 202461.4662.1460.9761.3861.38877
08 Apr 202460.3561.2160.0260.9960.991,067
05 Apr 202460.0460.4859.6360.3060.302,540
04 Apr 202460.8262.2060.7761.3961.391,988
03 Apr 202460.7761.1560.3960.7260.721,188
02 Apr 202460.9961.5560.6161.1861.184,592
28 Mar 202460.5061.4560.5061.1461.142,522
27 Mar 202461.3561.6660.8060.9260.921,161
26 Mar 202462.3462.6961.2361.3161.312,697
25 Mar 202461.4262.8161.0762.0762.071,278
22 Mar 202461.3861.8461.0961.6661.665,109
21 Mar 202462.1462.6261.7261.7261.722,785
20 Mar 202461.3562.2561.1062.0562.051,602
19 Mar 202459.9661.8659.7361.7061.703,851
18 Mar 202459.7461.0559.5661.0161.014,061
15 Mar 202460.5861.0359.8560.1960.193,585
14 Mar 202462.0362.7060.9160.9160.916,389
13 Mar 202462.2863.2561.8662.3862.385,227
12 Mar 202462.7862.8461.7762.1962.192,778
11 Mar 202461.4063.0061.4062.0862.083,841
08 Mar 202462.0063.1461.4761.8861.883,680
07 Mar 202458.5661.3458.5561.1961.194,736
06 Mar 202457.6758.2756.6157.9657.964,705
05 Mar 202458.9259.0456.0156.4556.459,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...