UK markets close in 9 minutes

Waters Corporation (0LTI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
304.83-4.16 (-1.35%)
As of 03:03PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024303.53305.97303.49304.83304.831,121
24 Apr 2024312.90313.92305.92305.92305.922,009
23 Apr 2024314.23314.80308.88314.57314.57470
22 Apr 2024296.10300.52296.10300.52300.525,362
19 Apr 2024295.66298.04294.33298.04298.0440,215
18 Apr 2024297.57300.00292.92296.07296.071,299
17 Apr 2024311.67312.07302.89307.39307.39218
16 Apr 2024319.33320.60314.50316.53316.53105
15 Apr 2024322.22325.52319.93319.93319.93611
12 Apr 2024336.07336.63323.39324.19324.19196
11 Apr 2024339.58341.04337.88341.04341.04109
10 Apr 2024337.62338.84330.20336.35336.35660
09 Apr 2024345.66346.09342.28344.00344.00381
08 Apr 2024337.11340.30336.07340.30340.3011
05 Apr 2024335.84338.94335.84337.43337.43628
04 Apr 2024343.00346.89339.48341.77341.77682
03 Apr 2024340.89341.37340.14341.36341.36355
02 Apr 2024340.63340.63336.74339.64339.64290
28 Mar 2024342.92345.56342.26345.05345.05234
27 Mar 2024339.95342.57337.41342.01342.01281
26 Mar 2024344.20344.20339.61339.88339.88249
25 Mar 2024348.89349.60342.10342.15342.15264
22 Mar 2024351.03351.04343.02343.13343.13119
21 Mar 2024346.85355.35346.85353.52353.52869
20 Mar 2024348.48348.48344.63344.63344.63638
19 Mar 2024352.58352.58344.71346.88346.88104
18 Mar 2024350.37355.03348.72351.06351.061,341
15 Mar 2024339.95352.01339.95352.01352.01221
14 Mar 2024352.65352.65344.61344.90344.90411
13 Mar 2024354.40356.58352.29352.29352.29109
12 Mar 2024349.49355.24349.49355.18355.1846
11 Mar 2024352.81355.46351.30353.01353.01249
08 Mar 2024361.41364.14359.35363.21363.21239
07 Mar 2024352.85360.00351.55358.82358.82154
06 Mar 2024343.96349.84343.41348.49348.49202
05 Mar 2024346.21346.85343.58344.08344.08244
04 Mar 2024348.54351.25345.43347.94347.94153
01 Mar 2024335.20344.25331.64343.00343.0088
29 Feb 2024338.46340.29334.99338.18338.1831,269
28 Feb 2024332.93342.97331.59340.42340.42164
27 Feb 2024330.79330.79326.69328.18328.1810,205
26 Feb 2024328.55333.70328.23329.55329.5557
23 Feb 2024330.75332.79330.75331.73331.7367
22 Feb 2024325.75329.26325.67329.26329.26132
21 Feb 2024322.96327.27321.71327.27327.27387
20 Feb 2024322.99324.93321.02324.43324.43997
19 Feb 2024------
16 Feb 2024322.33332.47319.49328.28328.28204
15 Feb 2024317.86323.30316.70321.92321.92102
14 Feb 2024313.08314.71312.23312.54312.54110
13 Feb 2024314.13316.78310.22310.22310.22101
12 Feb 2024319.96323.03319.96321.05321.0532
09 Feb 2024326.74327.63324.59324.59324.59342
08 Feb 2024324.08326.61322.55326.61326.61151
07 Feb 2024329.64330.46325.70329.08329.0876
06 Feb 2024311.22332.13311.22330.20330.20129
05 Feb 2024322.11325.62318.40323.73323.731,203
02 Feb 2024319.44319.94316.68319.94319.94183
01 Feb 2024317.77317.77317.77317.77317.7748
31 Jan 2024325.58326.74324.78324.83324.8388
30 Jan 2024322.85328.24322.85326.97326.97334
29 Jan 2024321.98323.27320.49323.27323.2720
26 Jan 2024317.31320.47316.14320.24320.2425
25 Jan 2024316.70316.70311.24312.29312.29147
24 Jan 2024317.48317.57310.71313.29313.2952
23 Jan 2024------
22 Jan 2024316.84317.52310.94317.01317.0177
19 Jan 2024310.63312.55306.65312.24312.24116
18 Jan 2024305.63306.79301.19306.79306.79233
17 Jan 2024307.85307.86303.34303.52303.5261
16 Jan 2024308.01309.25304.19309.25309.258,621
15 Jan 2024------
12 Jan 2024306.30306.74305.21306.44306.4417
11 Jan 2024305.08308.11302.68302.68302.6830
10 Jan 2024300.00300.00294.26296.54296.54378
09 Jan 2024311.98316.93307.09307.09307.0922
08 Jan 2024305.28306.45305.28306.45306.45325
05 Jan 2024309.01309.01306.92306.92306.9222
04 Jan 2024305.88308.04305.60308.04308.043,518
03 Jan 2024327.00327.00308.61308.61308.61307
02 Jan 2024327.57334.58326.02330.45330.4557
29 Dec 2023329.61332.18328.34328.34328.341
28 Dec 2023333.76334.00333.42334.00334.00101
27 Dec 2023333.34333.41333.34333.41333.412
22 Dec 2023329.86330.66329.86330.66330.66-
21 Dec 2023325.04329.32324.61327.26327.2632
20 Dec 2023326.99332.77326.99330.87330.8780
19 Dec 2023325.26326.93322.06325.89325.89179
18 Dec 2023320.94322.24319.75320.47320.4758
15 Dec 2023318.63319.49316.03316.83316.83881
14 Dec 2023314.99320.33312.28319.01319.01309
13 Dec 2023299.49301.04295.69300.19300.19178
12 Dec 2023297.32299.14294.22298.58298.582,484
11 Dec 2023294.42295.63289.74294.80294.802,704
08 Dec 2023293.60294.46286.29292.29292.29182
07 Dec 2023288.48292.56288.48292.56292.5634
06 Dec 2023286.87290.23286.87289.55289.551,652
05 Dec 2023287.81288.63285.15286.59286.5938
04 Dec 2023286.45290.67286.45288.51288.51295
01 Dec 2023278.68286.51278.68286.51286.5180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...