UK markets open in 3 hours

Yext, Inc. (0M2Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.40-0.02 (-0.39%)
At close: 06:17PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.005.405.4030
24 Apr 20245.565.565.485.485.48501
23 Apr 2024------
22 Apr 20245.485.555.425.425.4218
19 Apr 20245.525.525.445.445.4446
18 Apr 20245.535.615.535.535.53842
17 Apr 20245.565.635.565.615.61629
16 Apr 20245.505.535.505.535.53323
15 Apr 20245.705.705.615.615.61178
12 Apr 20245.685.685.675.685.682,108
11 Apr 20245.805.805.725.725.72102
10 Apr 20245.705.775.705.725.72142
09 Apr 20245.905.915.845.845.84125
08 Apr 20245.985.985.915.915.91171
05 Apr 20245.965.985.905.975.9784
04 Apr 2024------
03 Apr 20246.136.136.136.136.1340
02 Apr 20245.895.895.895.895.8910
28 Mar 20246.076.166.036.076.071,025
27 Mar 20246.136.135.866.006.00408
26 Mar 20246.096.095.955.955.95202
25 Mar 20246.006.015.866.006.001,086
22 Mar 20246.186.186.066.146.14447
21 Mar 20246.266.266.216.226.221,240
20 Mar 20245.896.115.746.116.11641
19 Mar 20245.245.885.235.885.881,541
18 Mar 20245.365.375.335.375.37338
15 Mar 20245.595.595.385.385.385,809
14 Mar 20245.675.695.595.595.593,310
13 Mar 20245.555.835.545.745.744,773
12 Mar 20245.865.905.815.815.811,018
11 Mar 20246.016.246.016.096.094,806
08 Mar 20246.536.575.955.995.991,100
07 Mar 20247.007.425.996.386.3830,455
06 Mar 20245.935.985.895.905.90798
05 Mar 20246.056.066.056.056.0513
04 Mar 20246.106.106.046.046.0468
01 Mar 20245.915.985.915.985.9893
29 Feb 20246.036.105.955.955.9559
28 Feb 20245.995.995.945.965.96518
27 Feb 20246.056.096.056.066.0613
26 Feb 20245.806.025.806.026.02177
23 Feb 20245.815.815.815.815.81700
22 Feb 20245.785.795.785.795.79110
21 Feb 20245.955.955.755.755.751,780
20 Feb 20246.096.095.935.935.9340
19 Feb 2024------
16 Feb 20246.456.456.256.406.40385
15 Feb 20246.336.356.256.346.34146
14 Feb 20246.146.146.086.086.08110
13 Feb 20246.116.346.026.076.07227
12 Feb 20246.006.396.006.376.3787
09 Feb 20245.965.985.935.985.983,317
08 Feb 20245.725.945.725.945.9426
07 Feb 20245.805.855.805.805.80206
06 Feb 20245.965.965.965.965.964
05 Feb 20245.975.975.965.965.9616
02 Feb 2024------
01 Feb 20246.096.096.026.026.02118
31 Jan 20245.856.055.856.056.051,163
30 Jan 2024------
29 Jan 20246.136.156.136.156.1520
26 Jan 20246.246.256.246.246.24145
25 Jan 20246.176.206.116.116.111,866
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.006.055.946.006.00788
19 Jan 20245.685.855.685.845.843,922
18 Jan 20245.785.795.725.725.7286
17 Jan 20245.435.635.405.635.63456
16 Jan 20245.475.555.315.505.50478
15 Jan 2024------
12 Jan 20245.535.535.535.535.53120
11 Jan 20245.465.475.465.475.4718
10 Jan 20245.525.595.525.585.5896
09 Jan 20245.655.665.335.665.66322
08 Jan 2024------
05 Jan 20245.485.575.485.575.571,082
04 Jan 2024------
03 Jan 20245.735.735.605.605.6082
02 Jan 20245.895.895.785.845.84148
29 Dec 20236.006.015.935.965.96391
28 Dec 20236.006.005.915.965.961,381
27 Dec 20236.096.096.096.096.09139
22 Dec 20235.835.855.795.855.851,149
21 Dec 20235.775.785.725.745.744,086
20 Dec 20235.755.905.725.905.902,732
19 Dec 20235.815.845.775.775.771,379
18 Dec 20235.555.755.555.745.742,811
15 Dec 20235.825.825.495.505.502,885
14 Dec 20235.865.895.655.655.653,926
13 Dec 20235.435.555.435.555.551,985
12 Dec 20235.435.485.305.485.481,523
11 Dec 20235.755.755.495.495.492,894
08 Dec 20235.495.835.495.685.682,597
07 Dec 20235.535.745.475.485.489,388
06 Dec 20235.575.935.395.585.5826,229
05 Dec 20236.926.976.806.916.911,514
04 Dec 20236.807.026.806.976.97306
01 Dec 20236.736.756.696.756.7546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...