UK markets closed

Vipshop Holdings Limited (0LQ0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.77+0.08 (+0.77%)
At close: 03:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.1916.3615.7024.5024.503,925
25 Apr 202415.8516.0215.6324.5024.504,244
24 Apr 202416.0616.1615.7924.5024.501,936
23 Apr 202415.7715.8915.7124.5024.503,278
22 Apr 202415.5615.6115.2524.5024.502,789
19 Apr 202414.8815.2114.8624.5024.501,867
18 Apr 202415.4315.5714.9524.5024.502,987
17 Apr 202415.4815.5715.2224.5024.503,107
16 Apr 202416.1616.1615.6224.5024.507,741
15 Apr 202416.5016.6516.1524.5024.508,336
12 Apr 202416.8716.9116.3824.5024.508,321
11 Apr 202417.2417.3017.0924.5024.504,436
10 Apr 202417.1917.1916.8524.5024.50663
09 Apr 202416.9317.2416.9324.5024.504,910
08 Apr 202417.1517.2116.8024.5024.506,376
05 Apr 202416.9717.2716.9724.5024.501,625
04 Apr 202417.6017.6817.1024.5024.505,607
03 Apr 202417.7217.7217.4124.5024.50351
02 Apr 202417.4317.5117.1624.5024.50612
28 Mar 202416.3816.8216.3824.5024.504,171
27 Mar 202415.9716.4515.7524.5024.504,897
26 Mar 202416.6516.7015.9824.5024.508,617
25 Mar 202416.5816.7316.4924.5024.50950
22 Mar 202417.1717.1716.4924.5024.506,584
21 Mar 202417.8917.9717.6924.5024.503,150
20 Mar 202417.5617.7017.1924.5024.507,388
19 Mar 202416.9717.3516.8424.5024.505,454
18 Mar 202417.2217.4217.1024.5024.5026,990
15 Mar 202417.4117.5817.1524.5024.504,720
14 Mar 202417.2517.5317.2224.5024.5010,478
14 Mar 20240.41 Dividend
13 Mar 202417.7118.0417.6524.5024.0916,597
12 Mar 202417.3117.9217.1824.5024.0910,854
11 Mar 202417.4817.4816.9324.5024.097,347
08 Mar 202417.5417.6117.1324.5024.095,420
07 Mar 202417.5917.6917.3024.5024.098,029
06 Mar 202418.2918.6917.7024.5024.093,542
05 Mar 202417.7517.9117.4424.5024.093,830
04 Mar 202419.4019.4018.0924.5024.095,846
01 Mar 202419.2519.4918.9424.5024.097,866
29 Feb 202419.8219.9618.8924.5024.0949,144
28 Feb 202419.1920.1918.8824.5024.09112,417
27 Feb 202417.1117.4817.0824.5024.09387
26 Feb 202416.8817.3616.8624.5024.097,632
23 Feb 202416.8317.0616.7324.5024.09667
22 Feb 202416.6316.7816.5524.5024.09656
21 Feb 202416.5116.8416.3724.5024.09189,569
20 Feb 202416.8516.8816.1824.5024.095,564
19 Feb 202424.5024.5024.5024.5024.09-
16 Feb 202417.3717.5116.9124.5024.093,380
15 Feb 202417.0017.3617.0024.5024.091,059
14 Feb 202416.7016.7916.5624.5024.09314
13 Feb 202416.6516.8716.5124.5024.09761
12 Feb 202417.1117.3117.0424.5024.094,467
09 Feb 202416.3816.8016.3324.5024.09880
08 Feb 202416.5716.9816.4024.5024.09472
07 Feb 202416.5416.9516.3624.5024.0915,772
06 Feb 202416.6017.0216.3524.5024.093,135
05 Feb 202415.9316.1715.7724.5024.0918,714
02 Feb 202416.0516.2515.8624.5024.092,066
01 Feb 202416.2516.3716.2024.5024.094,813
31 Jan 202415.6516.3115.6524.5024.092,247
30 Jan 202415.7315.9015.6324.5024.0914,370
29 Jan 202416.5516.5515.6224.5024.0910,014
26 Jan 202415.8816.0415.6324.5024.098,382
25 Jan 202416.4816.7316.1324.5024.095,859
24 Jan 202416.1516.4615.6524.5024.0924,559
23 Jan 202415.5815.6915.0624.5024.0915,487
22 Jan 202414.4814.9114.4824.5024.097,721
19 Jan 202414.9015.0314.7924.5024.091,001
18 Jan 202415.7915.9015.0624.5024.0910,206
17 Jan 202415.6016.0215.6024.5024.095,554
16 Jan 202415.8116.4315.8124.5024.0952,445
15 Jan 202424.5024.5024.5024.5024.09-
12 Jan 202416.9816.9816.7724.5024.093,274
11 Jan 202416.9217.1516.8624.5024.0910,026
10 Jan 202416.7116.8916.6124.5024.09583
09 Jan 202416.0816.3416.0824.5024.0934,491
08 Jan 202416.1316.4016.0724.5024.0917,397
05 Jan 202416.9717.0416.6424.5024.091,105
04 Jan 202417.4817.4817.2224.5024.0920,415
03 Jan 202417.3017.6517.1324.5024.0979,287
02 Jan 202417.3017.6417.1924.5024.093,515
29 Dec 202317.5018.0117.4824.5024.093,062
28 Dec 202317.2218.1817.2224.5024.0911,694
27 Dec 202316.7117.0816.7124.5024.091,145
22 Dec 202317.0117.0116.7824.5024.092,553
21 Dec 202316.3416.8116.3424.5024.09642
20 Dec 202316.4516.5516.2724.5024.092,030
19 Dec 202316.7116.7516.4924.5024.094,823
18 Dec 202316.6216.8416.5424.5024.093,095
15 Dec 202316.9016.9516.5624.5024.093,281
14 Dec 202316.1616.5516.0724.5024.091,099
13 Dec 202315.9815.9815.6824.5024.09272
12 Dec 202315.5315.6815.2924.5024.09898
11 Dec 202315.0815.5615.0124.5024.094,181
08 Dec 202315.3415.5015.2824.5024.09651
07 Dec 202315.1715.4815.1624.5024.092,458
06 Dec 202315.3815.5015.2724.5024.094,480
05 Dec 202315.0515.2014.8124.5024.098,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...