UK markets open in 6 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,975.35 +832.80 (+1.80%)
VeriSign, Inc. (0LOZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 171.99 | 171.99 | 167.06 | 169.90 | 169.90 | 101 |
| 01 May 2024 | 171.34 | 172.64 | 170.16 | 172.33 | 172.33 | 39 |
| 30 Apr 2024 | 174.00 | 174.81 | 171.26 | 171.61 | 171.61 | 150 |
| 29 Apr 2024 | 176.26 | 178.49 | 174.26 | 175.88 | 175.88 | 573 |
| 26 Apr 2024 | 179.24 | 180.99 | 175.79 | 175.79 | 175.79 | 206 |
| 25 Apr 2024 | 184.00 | 185.34 | 181.16 | 183.49 | 183.49 | 2,085 |
| 24 Apr 2024 | 182.79 | 184.90 | 181.57 | 184.75 | 184.75 | 581 |
| 23 Apr 2024 | 185.41 | 185.63 | 184.20 | 184.73 | 184.73 | 21 |
| 22 Apr 2024 | 184.13 | 186.00 | 184.00 | 185.85 | 185.85 | 45 |
| 19 Apr 2024 | 185.00 | 186.54 | 183.00 | 184.59 | 184.59 | 227 |
| 18 Apr 2024 | 182.07 | 185.00 | 182.02 | 182.37 | 182.37 | 60 |
| 17 Apr 2024 | 183.21 | 183.68 | 182.12 | 182.47 | 182.47 | 284 |
| 16 Apr 2024 | 183.88 | 184.55 | 183.15 | 183.29 | 183.29 | 625 |
| 15 Apr 2024 | 186.64 | 187.09 | 184.91 | 186.06 | 186.06 | 298 |
| 12 Apr 2024 | 189.33 | 189.74 | 185.81 | 185.81 | 185.81 | 864 |
| 11 Apr 2024 | 189.00 | 190.87 | 188.53 | 190.87 | 190.87 | 114 |
| 10 Apr 2024 | 188.85 | 188.97 | 186.74 | 187.51 | 187.51 | 357 |
| 09 Apr 2024 | 188.00 | 189.84 | 187.51 | 188.40 | 188.40 | 256 |
| 08 Apr 2024 | 187.39 | 187.95 | 186.70 | 187.86 | 187.86 | 70 |
| 05 Apr 2024 | 190.10 | 190.10 | 187.35 | 187.64 | 187.64 | 176 |
| 04 Apr 2024 | 189.21 | 190.99 | 189.01 | 190.00 | 190.00 | 308 |
| 03 Apr 2024 | 191.20 | 191.20 | 190.29 | 190.29 | 190.29 | 5 |
| 02 Apr 2024 | 189.43 | 191.99 | 189.43 | 191.17 | 191.17 | 251 |
| 28 Mar 2024 | 189.48 | 190.68 | 189.21 | 189.38 | 189.38 | 477 |
| 27 Mar 2024 | 188.85 | 189.50 | 187.96 | 188.77 | 188.77 | 215 |
| 26 Mar 2024 | 187.12 | 188.48 | 187.12 | 187.69 | 187.69 | 187 |
| 25 Mar 2024 | 188.06 | 188.51 | 185.70 | 187.25 | 187.25 | 548 |
| 22 Mar 2024 | 191.21 | 191.83 | 188.32 | 189.32 | 189.32 | 1,106 |
| 21 Mar 2024 | 190.29 | 192.18 | 188.97 | 191.10 | 191.10 | 257 |
| 20 Mar 2024 | 192.89 | 193.12 | 189.30 | 189.96 | 189.96 | 252 |
| 19 Mar 2024 | 189.63 | 191.82 | 189.51 | 191.82 | 191.82 | 307 |
| 18 Mar 2024 | 190.58 | 191.90 | 190.58 | 190.61 | 190.61 | 48 |
| 15 Mar 2024 | 189.50 | 190.65 | 189.02 | 189.91 | 189.91 | 103 |
| 14 Mar 2024 | 191.27 | 192.68 | 189.74 | 189.95 | 189.95 | 270 |
| 13 Mar 2024 | 191.47 | 192.29 | 191.03 | 191.69 | 191.69 | 128 |
| 12 Mar 2024 | 191.81 | 192.91 | 191.36 | 191.78 | 191.78 | 10 |
| 11 Mar 2024 | 191.28 | 193.28 | 190.83 | 192.71 | 192.71 | 62 |
| 08 Mar 2024 | 192.65 | 192.65 | 189.95 | 191.48 | 191.48 | 83 |
| 07 Mar 2024 | 191.71 | 193.42 | 191.26 | 193.21 | 193.21 | 615 |
| 06 Mar 2024 | 193.33 | 193.33 | 191.56 | 192.26 | 192.26 | 15 |
| 05 Mar 2024 | 192.05 | 192.05 | 189.83 | 191.11 | 191.11 | 135 |
| 04 Mar 2024 | 194.54 | 195.91 | 192.77 | 192.77 | 192.77 | 24 |
| 01 Mar 2024 | 194.99 | 195.71 | 192.84 | 194.74 | 194.74 | 174 |
| 29 Feb 2024 | 195.00 | 195.23 | 193.39 | 193.81 | 193.81 | 27 |
| 28 Feb 2024 | 192.03 | 194.78 | 192.03 | 193.36 | 193.36 | 24 |
| 27 Feb 2024 | 192.50 | 193.85 | 192.06 | 193.19 | 193.19 | 7 |
| 26 Feb 2024 | 196.76 | 196.76 | 193.71 | 193.94 | 193.94 | 444 |
| 23 Feb 2024 | 195.20 | 195.69 | 195.20 | 195.69 | 195.69 | 127 |
| 22 Feb 2024 | 193.53 | 195.69 | 193.53 | 195.69 | 195.69 | 1,706 |
| 21 Feb 2024 | 192.00 | 193.00 | 191.70 | 192.33 | 192.33 | 183 |
| 20 Feb 2024 | 194.14 | 195.24 | 192.92 | 194.38 | 194.38 | 4,419 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 197.82 | 197.82 | 195.44 | 196.46 | 196.46 | 147 |
| 15 Feb 2024 | 195.90 | 196.32 | 194.76 | 196.13 | 196.13 | 1,113 |
| 14 Feb 2024 | 194.56 | 196.30 | 193.69 | 193.69 | 193.69 | 4,759 |
| 13 Feb 2024 | 195.39 | 196.25 | 193.41 | 193.56 | 193.56 | 52 |
| 12 Feb 2024 | 197.65 | 198.42 | 194.02 | 195.76 | 195.76 | 3,052 |
| 09 Feb 2024 | 202.22 | 202.81 | 197.04 | 199.67 | 199.67 | 648 |
| 08 Feb 2024 | 201.56 | 201.90 | 199.98 | 201.16 | 201.16 | 201 |
| 07 Feb 2024 | 198.88 | 201.45 | 198.31 | 200.79 | 200.79 | 614 |
| 06 Feb 2024 | 199.96 | 200.64 | 198.46 | 199.05 | 199.05 | 55 |
| 05 Feb 2024 | 199.50 | 199.58 | 197.64 | 198.35 | 198.35 | 375 |
| 02 Feb 2024 | 203.53 | 203.53 | 198.44 | 199.73 | 199.73 | 305 |
| 01 Feb 2024 | 199.04 | 200.50 | 198.73 | 199.72 | 199.72 | 166 |
| 31 Jan 2024 | 201.49 | 203.53 | 198.84 | 199.85 | 199.85 | 504 |
| 30 Jan 2024 | 203.00 | 203.64 | 201.59 | 202.71 | 202.71 | 342 |
| 29 Jan 2024 | 203.89 | 204.25 | 201.84 | 202.51 | 202.51 | 192 |
| 26 Jan 2024 | 204.45 | 204.45 | 201.61 | 201.64 | 201.64 | 277 |
| 25 Jan 2024 | 203.92 | 205.57 | 202.36 | 202.36 | 202.36 | 351 |
| 24 Jan 2024 | 207.36 | 208.02 | 204.72 | 204.95 | 204.95 | 765 |
| 23 Jan 2024 | 206.69 | 207.53 | 205.26 | 206.15 | 206.15 | 167 |
| 22 Jan 2024 | 209.48 | 209.48 | 205.43 | 206.42 | 206.42 | 422 |
| 19 Jan 2024 | 204.50 | 206.33 | 203.91 | 206.33 | 206.33 | 496 |
| 18 Jan 2024 | 202.37 | 204.83 | 200.10 | 204.28 | 204.28 | 197 |
| 17 Jan 2024 | 202.22 | 203.31 | 201.06 | 202.67 | 202.67 | 24 |
| 16 Jan 2024 | 203.92 | 203.92 | 202.15 | 202.34 | 202.34 | 37 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 205.67 | 205.86 | 203.46 | 205.10 | 205.10 | 175 |
| 11 Jan 2024 | 203.98 | 204.00 | 201.92 | 203.47 | 203.47 | 293 |
| 10 Jan 2024 | 199.91 | 202.62 | 198.77 | 202.44 | 202.44 | 593 |
| 09 Jan 2024 | 198.77 | 199.21 | 197.74 | 198.26 | 198.26 | 259 |
| 08 Jan 2024 | 197.66 | 197.66 | 197.26 | 197.38 | 197.38 | 253 |
| 05 Jan 2024 | 198.64 | 200.17 | 197.16 | 197.21 | 197.21 | 204 |
| 04 Jan 2024 | 201.21 | 202.42 | 199.60 | 199.60 | 199.60 | 7,947 |
| 03 Jan 2024 | 201.17 | 201.72 | 199.00 | 201.72 | 201.72 | 773 |
| 02 Jan 2024 | 205.00 | 205.80 | 200.84 | 201.15 | 201.15 | 95 |
| 29 Dec 2023 | 206.66 | 207.21 | 204.72 | 205.01 | 205.01 | 18 |
| 28 Dec 2023 | 206.53 | 207.25 | 205.76 | 206.20 | 206.20 | 5 |
| 27 Dec 2023 | 206.53 | 206.53 | 206.53 | 206.53 | 206.53 | 15 |
| 22 Dec 2023 | 204.46 | 205.72 | 204.39 | 204.82 | 204.82 | 13,675 |
| 21 Dec 2023 | 204.55 | 205.99 | 203.26 | 203.51 | 203.51 | 101 |
| 20 Dec 2023 | 205.44 | 206.93 | 203.50 | 205.90 | 205.90 | 678 |
| 19 Dec 2023 | 206.40 | 207.37 | 205.02 | 205.29 | 205.29 | 78 |
| 18 Dec 2023 | 206.90 | 209.39 | 206.33 | 206.57 | 206.57 | 87 |
| 15 Dec 2023 | 209.17 | 209.62 | 204.84 | 205.37 | 205.37 | 426 |
| 14 Dec 2023 | 220.97 | 220.97 | 212.40 | 212.40 | 212.40 | 20 |
| 13 Dec 2023 | 218.00 | 218.47 | 216.58 | 217.88 | 217.88 | 31 |
| 12 Dec 2023 | 215.10 | 217.08 | 214.29 | 216.54 | 216.54 | 166 |
| 11 Dec 2023 | 213.39 | 214.02 | 212.78 | 213.89 | 213.89 | 7 |
| 08 Dec 2023 | 212.27 | 214.77 | 212.27 | 212.32 | 212.32 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.