UK markets close in 1 hour 23 minutes

Zoetis Inc. (0M3Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
147.10+0.70 (+0.48%)
As of 02:52PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024146.72147.75145.99147.10147.10811
22 Apr 2024149.48149.48144.82146.40146.401,699
19 Apr 2024151.50152.10146.93147.15147.156,266
18 Apr 2024151.80153.61151.28152.06152.062,535
18 Apr 20240.432 Dividend
17 Apr 2024153.00153.22150.15151.81151.384,640
16 Apr 2024149.78153.65149.00153.65153.212,386
15 Apr 2024151.69155.00150.89150.89150.464,957
12 Apr 2024155.45155.96148.55149.61149.184,212
11 Apr 2024163.50163.92161.46163.85163.381,354
10 Apr 2024164.12164.80162.80163.39162.933,727
09 Apr 2024165.86166.82164.76166.16165.69200,626
08 Apr 2024165.77166.04164.10165.43164.951,146
05 Apr 2024165.76169.05165.76166.43165.962,260
04 Apr 2024164.98168.64163.66168.24167.761,471
03 Apr 2024164.76166.00163.78163.84163.373,525
02 Apr 2024165.57166.02164.23164.99164.523,230
28 Mar 2024168.73171.09167.45169.95169.473,585
27 Mar 2024166.22168.28166.22167.60167.122,183
26 Mar 2024169.21169.21164.23165.26164.792,828
25 Mar 2024169.50169.58167.09167.38166.90153,373
22 Mar 2024168.72171.27168.25168.93168.4584,368
21 Mar 2024172.00174.24169.00169.34168.864,680
20 Mar 2024172.65173.41169.43170.79170.302,758
19 Mar 2024170.75173.34170.28172.51172.021,083
18 Mar 2024173.58174.09170.62171.75171.261,785
15 Mar 2024172.82175.48171.81172.47171.983,030
14 Mar 2024176.78177.23170.90171.07170.583,710
13 Mar 2024181.60182.23176.73176.81176.31829
12 Mar 2024184.49184.49181.57181.69181.171,566
11 Mar 2024182.16183.87180.63183.33182.81127,836
08 Mar 2024181.66182.55179.86181.70181.181,070
07 Mar 2024185.11185.13183.46183.54183.021,726
06 Mar 2024185.23187.10183.84183.90183.3810,889
05 Mar 2024187.46187.46185.00185.38184.85840
04 Mar 2024189.05190.05186.75187.72187.191,165
01 Mar 2024196.40196.97188.80191.83191.281,221
29 Feb 2024200.00200.29198.14199.76199.191,208
28 Feb 2024199.32199.67197.20199.01198.45991
27 Feb 2024197.65198.90194.41198.11197.552,502
26 Feb 2024197.00197.90195.82196.74196.18299
23 Feb 2024197.50197.83195.46196.80196.241,806
22 Feb 2024188.38193.80188.38193.80193.2425,228
21 Feb 2024186.66188.49186.66188.22187.682,762
20 Feb 2024187.30189.30186.76188.51187.975,151
19 Feb 2024------
16 Feb 2024189.65190.07188.20189.66189.121,524
15 Feb 2024186.77189.93183.60189.93189.39667
14 Feb 2024185.08186.41182.35183.55183.031,332
13 Feb 2024196.69196.69183.95184.40183.8726,536
12 Feb 2024198.17199.30197.16198.02197.461,161
09 Feb 2024195.59197.26195.45197.06196.505,052
08 Feb 2024196.10197.05195.17195.74195.181,023
07 Feb 2024196.14197.12195.28197.12196.566,692
06 Feb 2024192.38195.46190.17195.46194.90143,631
05 Feb 2024187.90190.48187.53189.85189.302,616
02 Feb 2024187.39189.72185.75189.72189.181,467
01 Feb 2024188.30188.30185.52187.42186.88435
31 Jan 2024192.20192.20188.11189.69189.151,431
30 Jan 2024192.87193.47190.77191.22190.682,031
29 Jan 2024191.36192.12190.27191.62191.07746
26 Jan 2024188.05192.66188.05191.92191.37489
25 Jan 2024185.59187.10185.42186.99186.462,652
24 Jan 2024188.81189.50186.18186.59186.061,005
23 Jan 2024191.55191.55188.31188.66188.12190,922
22 Jan 2024190.63194.11189.09191.28190.74746
19 Jan 2024190.50192.35187.52188.54188.0095,324
18 Jan 2024191.43192.76189.31189.56189.021,912
18 Jan 20240.432 Dividend
17 Jan 2024191.00192.88190.08190.30189.331,190
16 Jan 2024198.64198.72194.02194.29193.301,178
15 Jan 2024------
12 Jan 2024198.07199.56197.16198.64197.632,389
11 Jan 2024198.23198.23195.80197.02196.013,083
10 Jan 2024196.70198.20196.01197.44196.43591
09 Jan 2024195.55199.79194.22197.22196.21439
08 Jan 2024194.53194.88192.88194.48193.491,014
05 Jan 2024194.04195.40193.07194.70193.706,355
04 Jan 2024192.08194.36192.08194.36193.37293
03 Jan 2024197.00197.00193.00194.54193.541,466
02 Jan 2024196.43197.84195.17196.92195.91651
29 Dec 2023197.62197.90196.19197.35196.34285
28 Dec 2023197.62198.64196.78197.36196.35195
27 Dec 2023196.45196.45196.45196.45195.45120
22 Dec 2023196.23196.23193.22193.42192.4354
21 Dec 2023196.00196.98193.83194.65193.66446
20 Dec 2023198.08199.07197.29198.24197.23637
19 Dec 2023197.95198.84197.10198.29197.281,160
18 Dec 2023198.14198.14196.18196.22195.22659
15 Dec 2023200.10200.10194.53194.88193.883,902
14 Dec 2023198.00201.92197.98200.74199.712,216
13 Dec 2023191.13194.01191.05193.26192.271,310
12 Dec 2023190.17191.44189.60191.44190.46213
11 Dec 2023185.13190.17184.68188.89187.92166
08 Dec 2023182.08183.57181.64183.57182.63497
07 Dec 2023181.98182.61180.89181.32180.39405
06 Dec 2023181.02182.43180.66182.15181.22239
05 Dec 2023181.29181.90178.82179.46178.541,316
04 Dec 2023179.50182.41178.81181.20180.2737,962
01 Dec 2023176.63178.84176.14178.59177.68314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...