UK markets close in 13 minutes

Twilio Inc. (0LHL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.59+0.11 (+0.18%)
As of 04:01PM BST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202459.3960.0959.1159.5959.59632
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
04 Mar 202460.2860.3858.9859.6359.634,488
01 Mar 202459.4360.4458.8660.1060.102,131
29 Feb 202458.0060.8858.0059.4059.405,550
28 Feb 202457.3360.4557.0159.6359.6313,311
27 Feb 202458.1458.1456.9057.7957.795,559
26 Feb 202457.8859.1557.3158.2258.2211,367
23 Feb 202456.5657.6356.0257.5757.575,520
22 Feb 202457.0157.9456.1256.9356.935,888
21 Feb 202456.0056.6255.5756.0156.0111,501
20 Feb 202458.0958.4956.5156.7956.7911,194
19 Feb 2024------
16 Feb 202461.0861.0858.6158.8158.8117,539
15 Feb 202465.0065.1761.0861.3261.3243,356
14 Feb 202469.3071.4768.8571.2771.279,506
13 Feb 202468.5570.2767.8669.3169.319,081
12 Feb 202471.8972.8871.4271.5871.586,403
09 Feb 202471.6372.5671.1771.6771.672,840
08 Feb 202469.9271.1669.2670.5770.573,283
07 Feb 202469.7669.8568.6269.1669.162,822
06 Feb 202468.9669.4668.1668.8968.893,262
05 Feb 202470.0670.4068.2769.2969.292,468
02 Feb 202470.6471.0570.0170.7070.702,282
01 Feb 202471.6471.7569.2669.8869.886,485
31 Jan 202472.2272.3271.0471.4071.404,518
30 Jan 202474.3574.4973.2973.4873.483,384
29 Jan 202471.5373.3971.5373.2673.263,097
26 Jan 202472.1473.5071.8872.2772.2746,533
25 Jan 202472.3773.3171.6571.7671.763,062
24 Jan 202474.8775.1073.0873.0873.082,845
23 Jan 202474.6774.8473.4973.6673.662,505
22 Jan 202474.3676.0173.6674.0674.0613,031
19 Jan 202473.2373.6971.6973.0073.002,152
18 Jan 202473.3173.3571.7072.1572.153,317
17 Jan 202472.0072.0869.4771.4471.444,978
16 Jan 202471.6472.9870.9272.0372.038,183
15 Jan 2024------
12 Jan 202472.7775.3672.7773.8173.817,378
11 Jan 202471.2271.3069.6471.1871.184,399
10 Jan 202473.0573.4571.8771.9871.982,306
09 Jan 202473.6473.9072.4173.3773.373,621
08 Jan 202471.3674.4170.3773.6373.634,856
05 Jan 202468.0569.2168.0568.8068.805,134
04 Jan 202468.9569.0368.0468.9368.931,363
03 Jan 202469.3870.3968.5768.8368.834,771
02 Jan 202474.3074.4871.1871.4571.455,871
29 Dec 202376.7577.4875.9176.6776.671,743
28 Dec 202377.0177.7776.9377.2577.251,558
27 Dec 202376.9877.5876.9377.0377.032,019
22 Dec 202376.2176.8175.7075.7075.7045,507
21 Dec 202376.1976.3474.8876.0976.091,861
20 Dec 202377.4777.6176.8876.8876.882,920
19 Dec 202376.2478.1276.0578.0878.083,598
18 Dec 202376.1076.9275.1376.5676.563,060
15 Dec 202375.9476.7674.4875.1575.152,580
14 Dec 202373.5076.3673.5075.4475.447,712
13 Dec 202371.0072.3369.7570.9770.974,718
12 Dec 202371.0072.0470.7771.3371.337,414
11 Dec 202370.2771.3670.0771.2971.292,836
08 Dec 202368.1570.2567.7770.2470.245,878
07 Dec 202367.7868.8467.6668.7168.712,780
06 Dec 202368.8269.7368.0368.9268.924,201
05 Dec 202367.1068.4066.5668.0468.042,445
04 Dec 202366.0067.3965.7766.6266.6210,384
01 Dec 202364.2166.3764.2166.1966.193,719
30 Nov 202366.6066.9564.1964.5464.544,664
29 Nov 202366.2066.8265.8366.1666.164,412
28 Nov 202363.5765.6862.7965.2365.2316,103
27 Nov 202362.6763.8362.4063.4763.474,588
24 Nov 202362.5863.5362.5862.9262.922,090
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...