Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

United States Steel Corporation (0LJ9.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

37.29

+0.54

(+1.47%)

At close: 07:00PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	36.30	36.54	36.23	36.54	36.54	875
24 Apr 2024	38.26	38.26	36.69	37.01	37.01	2,051
23 Apr 2024	38.39	38.51	38.15	38.15	38.15	1,094
22 Apr 2024	38.53	39.30	38.34	39.30	39.30	6,988
19 Apr 2024	38.82	38.89	38.12	38.49	38.49	283
18 Apr 2024	39.42	39.58	38.88	38.88	38.88	2,766
17 Apr 2024	40.25	41.11	38.92	39.00	39.00	12,105
16 Apr 2024	40.65	40.67	40.20	40.20	40.20	5,011
15 Apr 2024	41.61	41.75	40.88	40.90	40.90	6,705
12 Apr 2024	42.30	42.68	41.00	41.18	41.18	12,136
11 Apr 2024	42.42	42.69	42.25	42.44	42.44	2,997
10 Apr 2024	41.91	42.60	41.59	42.26	42.26	2,871
09 Apr 2024	40.94	41.60	40.60	41.60	41.60	2,189
08 Apr 2024	41.24	41.29	40.78	40.79	40.79	3,501
05 Apr 2024	41.39	41.43	41.18	41.23	41.23	323
04 Apr 2024	41.85	42.12	41.85	42.05	42.05	67
03 Apr 2024	41.53	41.99	41.53	41.99	41.99	1,222
02 Apr 2024	41.50	41.50	40.37	41.03	41.03	2,051
28 Mar 2024	41.13	41.21	40.90	40.96	40.96	5,936
27 Mar 2024	40.86	41.54	40.86	41.15	41.15	1,779
26 Mar 2024	40.50	40.75	40.21	40.66	40.66	6,136
25 Mar 2024	39.99	40.38	39.74	40.38	40.38	1,016
22 Mar 2024	40.03	40.03	39.81	39.89	39.89	1,526
21 Mar 2024	39.73	40.03	39.42	40.03	40.03	2,703
20 Mar 2024	39.82	40.08	39.70	39.92	39.92	2,505
19 Mar 2024	38.69	39.77	38.69	39.43	39.43	9,556
18 Mar 2024	38.67	39.24	38.65	39.21	39.21	3,812
15 Mar 2024	38.40	38.77	37.56	38.77	38.77	614
14 Mar 2024	39.00	40.55	36.41	37.00	37.00	44,639
13 Mar 2024	46.10	46.74	39.85	41.02	41.02	12,133
12 Mar 2024	47.10	47.40	46.88	47.02	47.02	328
11 Mar 2024	47.46	47.64	47.27	47.28	47.28	668
08 Mar 2024	47.51	47.74	47.48	47.51	47.51	2,168
07 Mar 2024	47.36	47.69	47.32	47.42	47.42	831
06 Mar 2024	48.01	48.01	46.99	47.21	47.21	446
05 Mar 2024	47.74	48.06	47.58	48.06	48.06	696
04 Mar 2024	47.78	47.95	47.44	47.79	47.79	2,971
01 Mar 2024	47.40	47.62	47.32	47.38	47.38	236
29 Feb 2024	47.44	47.51	47.31	47.37	47.37	72
28 Feb 2024	47.09	47.54	47.03	47.45	47.45	338
27 Feb 2024	47.51	47.73	47.37	47.57	47.57	846
26 Feb 2024	46.98	47.29	46.98	47.04	47.04	949
23 Feb 2024	46.59	47.23	46.56	47.23	47.23	1,248
22 Feb 2024	46.40	46.42	46.23	46.42	46.42	1,255
21 Feb 2024	45.89	46.21	45.78	46.21	46.21	2,319
20 Feb 2024	45.71	46.06	45.64	46.06	46.06	1,970
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	45.72	45.87	45.60	45.83	45.83	938
15 Feb 2024	45.66	45.86	45.44	45.64	45.64	2,627
14 Feb 2024	45.61	45.79	45.61	45.74	45.74	130
13 Feb 2024	45.47	45.76	45.39	45.62	45.62	633
12 Feb 2024	46.20	46.35	45.85	45.94	45.94	591
09 Feb 2024	46.23	46.51	46.09	46.35	46.35	821
09 Feb 2024	0.05 Dividend
08 Feb 2024	46.02	46.35	45.93	46.28	46.23	188
07 Feb 2024	45.67	46.35	45.49	46.16	46.11	365
06 Feb 2024	45.32	45.92	45.32	45.71	45.66	700
05 Feb 2024	45.45	45.68	45.44	45.50	45.45	719
02 Feb 2024	47.03	47.04	46.14	46.30	46.25	2,145
01 Feb 2024	47.00	48.26	46.03	46.15	46.10	1,527
31 Jan 2024	48.18	48.24	48.01	48.21	48.16	332
30 Jan 2024	48.30	48.30	48.13	48.27	48.22	29
29 Jan 2024	48.38	48.41	48.25	48.26	48.21	1,004
26 Jan 2024	48.36	48.44	48.20	48.28	48.23	421
25 Jan 2024	48.35	48.49	48.32	48.34	48.29	312
24 Jan 2024	48.61	48.83	48.31	48.35	48.30	86
23 Jan 2024	47.92	48.34	47.68	48.34	48.29	1,455
22 Jan 2024	47.71	47.94	47.71	47.93	47.88	1,543
19 Jan 2024	47.26	47.67	47.26	47.67	47.62	76,014
18 Jan 2024	47.42	47.42	47.09	47.26	47.20	171
17 Jan 2024	47.17	47.21	47.05	47.11	47.06	253
16 Jan 2024	47.42	47.55	47.22	47.24	47.19	109
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	47.94	47.97	47.37	47.37	47.32	1,488
11 Jan 2024	48.25	48.26	46.49	47.83	47.78	2,264
10 Jan 2024	48.40	48.40	48.22	48.29	48.24	356
09 Jan 2024	48.39	48.69	48.37	48.53	48.48	4,294
08 Jan 2024	48.20	48.58	48.20	48.46	48.41	1,057
05 Jan 2024	47.95	48.39	47.95	48.35	48.29	543
04 Jan 2024	47.98	48.12	47.83	47.83	47.78	182
03 Jan 2024	47.76	48.47	47.70	48.01	47.96	1,595
02 Jan 2024	48.54	48.54	48.02	48.02	47.97	1,804
29 Dec 2023	48.66	48.93	48.66	48.83	48.78	397
28 Dec 2023	48.82	48.82	48.66	48.75	48.70	777
27 Dec 2023	48.30	48.61	48.30	48.60	48.55	3,707
22 Dec 2023	47.94	48.16	47.84	48.03	47.98	694
21 Dec 2023	48.00	48.40	47.91	48.23	48.18	1,341
20 Dec 2023	48.02	48.18	47.65	48.03	47.98	13,275
19 Dec 2023	49.17	49.45	48.48	48.62	48.56	14,057
18 Dec 2023	49.81	50.20	49.26	50.02	49.96	72,586
15 Dec 2023	39.01	39.72	39.01	39.51	39.47	77,518
14 Dec 2023	38.84	39.02	38.53	38.80	38.76	14,376
13 Dec 2023	36.47	38.20	36.45	38.13	38.09	19,869
12 Dec 2023	36.13	36.20	35.98	36.19	36.15	581
11 Dec 2023	35.83	36.24	35.70	36.24	36.20	1,853
08 Dec 2023	35.88	36.37	35.83	35.88	35.84	1,843
07 Dec 2023	35.90	36.08	35.79	35.87	35.83	20,582
06 Dec 2023	36.19	36.32	35.68	36.05	36.01	2,323
05 Dec 2023	36.37	36.52	36.13	36.26	36.22	1,057
04 Dec 2023	36.18	36.64	36.15	36.33	36.30	1,979
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,561.68-66.80(-0.18%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.87+0.30(+0.36%)

GOLD FUTURES2,342.00-0.50(-0.02%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,440.70-181.38(-0.35%)

Trending tickers

United States Steel Corporation (0LJ9.L)

NIKKEI 225
37,561.68
-66.80(-0.18%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.87
+0.30(+0.36%)

GOLD FUTURES
2,342.00
-0.50(-0.02%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,440.70
-181.38(-0.35%)