UK markets open in 6 hours 12 minutes

Universal Health Services, Inc. (0LJL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
170.30+0.03 (+0.02%)
At close: 06:03PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024169.55170.30169.11170.30170.3013
30 Apr 2024170.56170.56170.56170.56170.562
29 Apr 2024166.93169.16166.06167.44167.4465
26 Apr 2024161.47161.97161.47161.97161.9730
25 Apr 2024172.94172.94162.12162.12162.12584
24 Apr 2024163.52166.28163.52165.87165.8731
23 Apr 2024164.29164.29164.29164.29164.298
22 Apr 2024159.50161.55159.50160.69160.697
19 Apr 2024155.52157.13155.10157.13157.13718
18 Apr 2024156.73156.73152.98154.54154.54112
17 Apr 2024162.23162.23159.63159.99159.99259
16 Apr 2024160.85163.48160.77162.35162.35594
15 Apr 2024169.18169.18168.23168.23168.23227
12 Apr 2024169.00169.00166.83167.41167.41211
11 Apr 2024170.42171.54168.52168.52168.52405
10 Apr 2024168.91170.14168.91170.14170.142
09 Apr 2024170.50171.36169.29170.59170.5939
08 Apr 2024173.43173.83172.52172.94172.9444
05 Apr 2024173.09173.22173.09173.22173.22100
04 Apr 2024172.73172.73172.73172.73172.732
03 Apr 2024171.27173.13171.27173.13173.1315
02 Apr 2024172.73172.73171.01172.09172.0959
28 Mar 2024182.33182.68182.33182.57182.5777
27 Mar 2024179.33179.86178.92179.56179.56133
26 Mar 2024178.57179.08178.57179.08179.0886
25 Mar 2024177.99179.26177.55179.07179.07141
22 Mar 2024181.46181.46178.75179.83179.83580
21 Mar 2024181.00181.44180.01180.01180.0154
20 Mar 2024180.08180.93178.67179.25179.2514
19 Mar 2024178.85180.38178.39180.11180.11473
18 Mar 2024174.40177.08174.40177.08177.083
15 Mar 2024171.86173.53170.09173.53173.5351
14 Mar 2024175.15175.15172.54172.54172.54175
13 Mar 2024175.37176.03175.05176.03176.03-
12 Mar 2024170.06173.34170.06173.08173.0878
11 Mar 2024173.82174.94170.63170.79170.791
08 Mar 2024177.77178.57176.65177.30177.30241
07 Mar 2024178.16178.16176.92177.32177.32217
06 Mar 2024175.33176.76173.39176.76176.762
05 Mar 2024174.39177.18173.73175.97175.97103
04 Mar 2024170.79173.50170.79171.91171.9115
01 Mar 2024168.00171.74166.47171.74171.7417
29 Feb 2024162.87164.96162.87163.84163.84149
29 Feb 20240.2 Dividend
28 Feb 2024168.45176.17162.37163.23163.03194
27 Feb 2024164.47164.87163.54164.49164.2959
26 Feb 2024164.31165.44164.31165.38165.18210
23 Feb 2024165.73165.73165.73165.73165.5350
22 Feb 2024163.29165.86163.08165.86165.66144
21 Feb 2024162.03162.06161.67162.06161.8695
20 Feb 2024162.51162.51161.39161.80161.6151
19 Feb 2024------
16 Feb 2024162.72163.00162.72163.00162.80165
15 Feb 2024163.13163.13162.15162.34162.1440
14 Feb 2024161.21161.22161.06161.06160.8721
13 Feb 2024162.67163.79161.72162.45162.2584
12 Feb 2024161.30164.30161.30164.30164.10145
09 Feb 2024161.92162.54161.92162.15161.95102
08 Feb 2024162.50162.50162.50162.50162.30-
07 Feb 2024161.83162.70161.83161.83161.632
06 Feb 2024161.37163.35161.37163.35163.15-
05 Feb 2024163.04163.04161.90162.79162.5912
02 Feb 2024------
01 Feb 2024158.54162.93158.54162.93162.73302
31 Jan 2024159.52160.85159.51160.71160.5127
30 Jan 2024160.37161.06159.07160.16159.96622
29 Jan 2024156.26156.57155.94156.57156.3850
26 Jan 2024157.91159.15157.24157.42157.231,941
25 Jan 2024154.88155.74153.73155.74155.551,336
24 Jan 2024150.95152.85150.35150.35150.1650
23 Jan 2024------
22 Jan 2024159.78159.78156.53156.53156.3482
19 Jan 2024155.85157.32155.85157.32157.134
18 Jan 2024155.08155.08155.08155.08154.899
17 Jan 2024157.88158.31154.76154.76154.571
16 Jan 2024156.75157.05156.34157.05156.861
15 Jan 2024------
12 Jan 2024159.45160.13157.94158.25158.06100
11 Jan 2024156.35158.24156.35158.07157.88115
10 Jan 2024155.31155.88154.04155.88155.6948
09 Jan 2024------
08 Jan 2024------
05 Jan 2024153.35153.35153.35153.35153.1625
04 Jan 2024153.04154.00153.04154.00153.815,309
03 Jan 2024154.71156.68153.74153.74153.5593
02 Jan 2024153.05157.15153.05156.76156.56133
29 Dec 2023151.95152.04151.52152.04151.8512
28 Dec 2023153.51153.51151.15152.26152.0767
27 Dec 2023------
22 Dec 2023151.01153.45151.01153.45153.2630,809
21 Dec 2023150.48150.48148.15149.48149.304
20 Dec 2023150.92150.92150.92150.92150.7415
19 Dec 2023150.60150.60150.04150.04149.86102
18 Dec 2023148.32148.32148.32148.32148.1435
15 Dec 2023150.29151.31150.29151.31151.13142
14 Dec 2023149.18152.22149.18152.09151.9085
13 Dec 2023144.39145.94144.39145.94145.7658
12 Dec 2023143.42144.24143.18143.58143.408
11 Dec 2023139.95141.65139.95141.05140.8844
08 Dec 2023134.86135.86134.03135.86135.691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...