UK markets closed

Westlake Corporation (0LVK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
146.72-1.77 (-1.19%)
At close: 02:53PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024147.65147.74146.72146.72146.7215
24 Apr 2024148.49148.49148.49148.49148.49779
23 Apr 2024------
22 Apr 2024149.08149.08149.08149.08149.08102
19 Apr 2024146.27149.70146.27149.70149.702
18 Apr 2024149.42150.57149.38150.19150.19133
17 Apr 2024152.19152.19150.34150.79150.7921
16 Apr 2024149.17149.17148.39148.39148.3937
15 Apr 2024------
12 Apr 2024154.77154.77153.43153.85153.85716
11 Apr 2024157.70157.70155.32155.32155.32320
10 Apr 2024160.87160.87157.02157.02157.02106
09 Apr 2024158.15158.38158.15158.38158.3818,334
08 Apr 2024160.19160.19156.92160.19160.19-
05 Apr 2024156.65158.41156.65158.41158.417
04 Apr 2024158.82159.44158.82159.44159.443
03 Apr 2024157.49157.49157.49157.49157.494
02 Apr 2024153.82154.37152.49152.49152.4911
28 Mar 2024152.76152.76152.76152.76152.7620
27 Mar 2024151.33151.33151.33151.33151.33101
26 Mar 2024149.02149.02149.02149.02149.0214
25 Mar 2024151.36151.36149.39151.01151.012
22 Mar 2024149.36149.36149.36149.36149.361
21 Mar 2024151.75151.75150.32150.32150.3230
20 Mar 2024146.59148.61145.77148.61148.613
19 Mar 2024144.38145.76144.38145.76145.7661
18 Mar 2024147.64147.79144.89144.89144.896
15 Mar 2024145.03146.63145.03146.51146.51100
14 Mar 2024------
13 Mar 2024143.06144.11143.06144.11144.111
12 Mar 2024141.84141.84141.75141.75141.7580
11 Mar 2024141.84141.84140.14140.91140.91-
08 Mar 2024------
07 Mar 2024142.13142.13142.13142.13142.132
06 Mar 2024140.93140.93140.05140.05140.05-
05 Mar 2024140.13141.38139.07141.38141.381
04 Mar 2024137.84140.43137.84140.43140.433
01 Mar 2024137.66139.25137.29138.35138.352
29 Feb 2024137.49137.49137.49137.49137.492
28 Feb 2024135.10136.25135.10136.25136.2542
27 Feb 2024------
27 Feb 20240.5 Dividend
26 Feb 2024136.87138.37136.16138.37137.873
23 Feb 2024------
22 Feb 2024------
21 Feb 2024135.14135.93134.67135.93135.4487
20 Feb 2024123.75137.54117.08131.57131.09172
19 Feb 2024------
16 Feb 2024143.85145.71143.85145.18144.66172
15 Feb 2024142.22143.03142.22143.03142.5143
14 Feb 2024142.11142.11142.11142.11141.60-
13 Feb 2024140.10140.10139.85139.85139.34100
12 Feb 2024142.87144.81142.61144.81144.293
09 Feb 2024142.41142.45141.25141.25140.7450
08 Feb 2024141.72141.72141.72141.72141.211
07 Feb 2024138.87140.39138.87140.39139.882
06 Feb 2024140.08140.08140.08140.08139.57-
05 Feb 2024138.48138.48138.48138.48137.982
02 Feb 2024136.45136.45136.45136.45135.964
01 Feb 2024------
31 Jan 2024------
30 Jan 2024140.77140.91140.63140.63140.123
29 Jan 2024140.01140.01139.85139.85139.34-
26 Jan 2024------
25 Jan 2024139.29139.29139.29139.29138.7922
24 Jan 2024140.90140.90136.68136.68136.194
23 Jan 2024------
22 Jan 2024138.86138.86137.05137.94137.443
19 Jan 2024------
18 Jan 2024------
17 Jan 2024133.11133.11133.11133.11132.634
16 Jan 2024134.56134.56132.81133.93133.452
15 Jan 2024------
12 Jan 2024134.81134.81134.81134.81134.325
11 Jan 2024134.16134.16134.16134.16133.682
10 Jan 2024135.07135.07135.07135.07134.58-
09 Jan 2024135.66135.66135.35135.35134.863
08 Jan 2024------
05 Jan 2024138.63139.01138.63139.01138.5113
04 Jan 2024138.33138.33138.33138.33137.8317
03 Jan 2024138.23138.23137.64137.64137.1423
02 Jan 2024139.11140.14139.11140.14139.634
29 Dec 2023139.91139.91139.91139.91139.40-
28 Dec 2023142.02142.02141.27141.27140.768
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023141.46143.14141.46142.81142.297
19 Dec 2023141.59142.26141.59141.78141.273
18 Dec 2023140.32140.47140.18140.47139.96147
15 Dec 2023------
14 Dec 2023138.00140.48137.76140.48139.978
13 Dec 2023128.04128.04126.33126.33125.871
12 Dec 2023128.97128.97127.19127.73127.2722
11 Dec 2023129.58129.58128.90128.90128.43-
08 Dec 2023130.29131.25129.49129.49129.02-
07 Dec 2023130.71130.71129.08129.08128.615
06 Dec 2023132.32132.32130.50130.50130.031
05 Dec 2023133.69133.69130.66130.66130.194
04 Dec 2023133.44134.32131.56131.81131.3332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...