UK markets open in 1 minute

Xylem Inc. (0M29.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
129.43+1.55 (+1.21%)
At close: 06:56PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024128.16129.43127.63129.43129.4391
19 Apr 2024127.04128.64127.04127.88127.88497
18 Apr 2024127.16128.23126.96127.47127.471,039
17 Apr 2024127.15128.96124.90125.69125.692,306
16 Apr 2024127.01128.09126.06128.09128.09486
15 Apr 2024129.51129.75127.97128.47128.472,866
12 Apr 2024127.94128.65127.45127.45127.451,236
11 Apr 2024128.39128.86127.22128.72128.72313
10 Apr 2024126.69128.12126.02128.12128.122,573
09 Apr 2024128.23128.55126.82128.06128.061,279
08 Apr 2024128.85129.16127.90128.33128.33585
05 Apr 2024127.41128.84127.41128.35128.351,380
04 Apr 2024129.69129.86128.51128.51128.511,833
03 Apr 2024128.18129.45128.18129.20129.20700
02 Apr 2024128.76128.76127.23127.23127.23619
28 Mar 2024129.56129.78129.23129.66129.66991
27 Mar 2024128.63129.10128.15128.47128.471,276
26 Mar 2024127.56128.31127.26128.06128.061,114
25 Mar 2024128.81129.52127.54127.92127.921,355
22 Mar 2024130.20130.33128.88129.36129.361,385
21 Mar 2024129.20130.84129.08130.40130.403,175
20 Mar 2024128.39128.53127.84127.84127.841,675
19 Mar 2024127.57128.52127.40128.10128.10714
18 Mar 2024127.36127.82126.83127.74127.741,431
15 Mar 2024127.62128.08127.05127.84127.841,591
14 Mar 2024127.72128.04126.83127.45127.451,329
13 Mar 2024128.53128.55127.76128.05128.05281
12 Mar 2024126.53127.70126.34127.14127.14415
11 Mar 2024126.67127.07125.56126.15126.153,382
08 Mar 2024127.80127.80127.06127.45127.45530
07 Mar 2024127.16127.62126.76127.27127.271,142
06 Mar 2024126.31126.94125.95126.76126.7655,698
05 Mar 2024127.34130.04126.21126.21126.211,073
04 Mar 2024127.61128.52127.50128.06128.06582
01 Mar 2024127.33127.68126.29127.68127.68710
29 Feb 2024125.58126.18125.30126.18126.18692
28 Feb 2024126.28126.28125.06125.90125.90426
27 Feb 2024125.92126.39124.86124.86124.861,759
26 Feb 2024125.63126.44125.27125.52125.52954
23 Feb 2024126.00126.46125.66126.14126.142,468
22 Feb 2024124.68124.73124.28124.31124.312,980
21 Feb 2024124.00124.46123.13123.13123.13859
20 Feb 2024122.80123.21122.13123.16123.161,654
20 Feb 20240.36 Dividend
19 Feb 2024------
16 Feb 2024124.26124.67123.76124.38124.38610
15 Feb 2024124.25125.04123.86124.78124.78509
14 Feb 2024122.41123.25122.13123.22123.22495
13 Feb 2024121.64122.35121.18122.32122.32864
12 Feb 2024124.17124.45123.56123.72123.72324
09 Feb 2024121.52123.85121.52123.60123.60861
08 Feb 2024123.71123.71121.25121.36121.36796
07 Feb 2024120.70123.30120.58123.30123.30646
06 Feb 2024116.00119.78113.51119.52119.52965
05 Feb 2024113.00114.66112.72114.31114.31828
02 Feb 2024114.83115.19114.36115.16115.164,343
01 Feb 2024112.84114.55112.65114.48114.483,405
31 Jan 2024113.55114.11113.30113.55113.552,229
30 Jan 2024112.92113.62112.24113.62113.62994
29 Jan 2024111.80112.53111.80112.15112.1547
26 Jan 2024113.56114.05112.52112.52112.52663
25 Jan 2024111.89112.77111.81112.15112.15460
24 Jan 2024114.31114.63112.22112.22112.22503
23 Jan 2024------
22 Jan 2024112.40113.63112.34113.10113.1084
19 Jan 2024111.31111.77110.56111.34111.34984
18 Jan 2024109.73110.85109.62110.33110.33910
17 Jan 2024109.97110.43109.58109.58109.58104
16 Jan 2024111.11111.46110.18110.92110.922,882
15 Jan 2024------
12 Jan 2024111.40113.08110.98110.98110.98309
11 Jan 2024112.41112.87111.15111.54111.54626
10 Jan 2024112.11112.58111.81112.58112.589,745
09 Jan 2024112.03112.33111.76112.16112.161,607
08 Jan 2024111.96112.16111.96112.16112.161
05 Jan 2024112.25112.42111.48111.48111.482,276
04 Jan 2024111.81112.63111.81112.63112.6380
03 Jan 2024112.84113.08112.00112.46112.46185
02 Jan 2024133.38133.38113.04113.74113.74527
29 Dec 2023114.57114.57114.11114.20114.204
28 Dec 2023114.49114.57113.99114.25114.25129
27 Dec 2023113.91114.32113.91114.09114.09180
22 Dec 2023111.98113.62111.01112.93112.93212
21 Dec 2023110.84111.52110.21111.52111.52779
20 Dec 2023111.40111.81111.25111.63111.63427
19 Dec 2023110.89111.68110.84111.28111.28461
18 Dec 2023110.99110.99109.58110.25110.25120
15 Dec 2023110.10111.16109.79109.98109.98338
14 Dec 2023109.18111.04109.18109.71109.7122,126
13 Dec 2023108.90108.90106.75106.75106.75913
12 Dec 2023108.00108.81107.18108.56108.56728
11 Dec 2023106.47107.57106.18107.21107.21767
08 Dec 2023105.80106.76105.80106.47106.474,044
07 Dec 2023105.88105.90105.69105.79105.79453
06 Dec 2023107.38107.46106.27106.33106.3357
05 Dec 2023106.12106.20104.99105.57105.571,153
04 Dec 2023105.69106.32104.97106.15106.15152
01 Dec 2023104.83105.84104.34105.63105.63556
30 Nov 2023103.81104.39102.68104.04104.042,395
29 Nov 2023103.40103.94103.01103.83103.83206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...