UK markets closed

Zoetis Inc. (0M3Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
180.96-2.21 (-1.21%)
At close: 07:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024182.25183.05180.38180.96180.961,250
25 Jul 2024179.89186.33179.89183.17183.172,852
24 Jul 2024179.80180.71179.38179.85179.85101,214
23 Jul 2024180.19181.40180.19180.64180.64227,034
22 Jul 2024180.80181.58179.07180.41180.41926
19 Jul 2024180.04181.21176.30178.17178.171,333
18 Jul 2024177.74183.97177.74180.56180.567,775
18 Jul 20240.432 Dividend
17 Jul 2024181.29184.75181.29181.68181.251,780
16 Jul 2024178.10180.40177.98180.40179.97149,362
15 Jul 2024179.91180.46178.26178.33177.911,764
12 Jul 2024179.25179.50177.64179.28178.851,345
11 Jul 2024174.81177.99173.97177.89177.471,938
10 Jul 2024173.86174.66171.63172.97172.562,957
09 Jul 2024174.67175.92173.56174.37173.951,295
08 Jul 2024175.56176.86174.80176.02175.60880
05 Jul 2024175.20175.92174.27175.55175.1311,225
04 Jul 2024------
03 Jul 2024175.44177.66175.04176.36175.941,555
02 Jul 2024172.49175.72172.49174.60174.182,940
01 Jul 2024173.01174.95172.34172.56172.151,288
28 Jun 2024176.40177.01174.88174.88174.462,255
27 Jun 2024174.45181.43174.44176.40175.982,699
26 Jun 2024167.98169.63166.45169.40168.9972,161
25 Jun 2024171.79172.40168.28168.52168.121,954
24 Jun 2024170.91173.66170.06172.75172.34814
21 Jun 2024169.46171.63169.02170.70170.292,557
20 Jun 2024169.63171.10167.31169.28168.888,496
19 Jun 2024------
18 Jun 2024170.40171.41168.79168.79168.395,823
17 Jun 2024170.50171.57167.31171.57171.179,841
14 Jun 2024170.55171.43168.99169.68169.281,727
13 Jun 2024175.97175.97170.96172.14171.735,687
12 Jun 2024180.01180.01174.88175.52175.101,846
11 Jun 2024179.50179.50177.64178.37177.95599
10 Jun 2024176.04179.73176.02179.35178.921,884
07 Jun 2024175.90177.06175.90176.08175.661,222
06 Jun 2024174.52176.03174.32175.85175.432,737
05 Jun 2024172.90176.56172.90175.87175.45806
04 Jun 2024171.34172.37169.86171.32170.9166,550
03 Jun 2024170.50174.26170.04171.89171.481,864
31 May 2024170.58172.11167.99168.58168.184,762
30 May 2024170.68173.92169.71170.41170.0087,188
29 May 2024169.53172.39169.37171.93171.521,669
28 May 2024170.22171.59169.28170.12169.712,676
24 May 2024171.57171.98170.38171.01170.60728
23 May 2024172.53172.53169.93171.19170.783,480
22 May 2024171.64173.82170.02172.25171.845,392
21 May 2024173.47175.54172.57173.26172.853,044
20 May 2024173.70174.51172.33173.50173.092,234
17 May 2024174.48174.56172.75174.47174.061,233
16 May 2024173.80174.64172.78173.65173.232,161
15 May 2024170.85174.95170.14174.50174.0964,726
14 May 2024169.84169.90168.73168.77168.373,822
13 May 2024169.99171.33168.49168.49168.091,764
10 May 2024170.15170.15168.15169.47169.071,087
09 May 2024165.80167.69164.06167.53167.131,750
08 May 2024167.16167.49161.44164.67164.286,792
07 May 2024166.46172.13166.46170.86170.455,655
03 May 2024170.45173.17167.19168.13167.733,083
02 May 2024164.49169.00161.10169.00168.603,930
01 May 2024157.90160.21157.90158.68158.3122,418
30 Apr 2024159.16161.91159.08159.58159.20191,093
29 Apr 2024158.50165.03158.42161.14160.7646,912
26 Apr 2024152.63158.46152.63158.42158.041,616
25 Apr 2024150.93153.03150.18153.03152.675,828
24 Apr 2024149.56151.72148.65150.92150.57171,775
23 Apr 2024146.72149.76145.99148.78148.433,926
22 Apr 2024149.48149.48144.82146.40146.051,699
19 Apr 2024151.50152.10146.93147.15146.806,266
18 Apr 2024151.80153.61151.28152.06151.702,535
18 Apr 20240.432 Dividend
17 Apr 2024153.00153.22150.15151.81151.024,640
16 Apr 2024149.78153.65149.00153.65152.842,386
15 Apr 2024151.69155.00150.89150.89150.104,957
12 Apr 2024155.45155.96148.55149.61148.834,212
11 Apr 2024163.50163.92161.46163.85162.991,354
10 Apr 2024164.12164.80162.80163.39162.543,727
09 Apr 2024165.86166.82164.76166.16165.29200,626
08 Apr 2024165.77166.04164.10165.43164.561,146
05 Apr 2024165.76169.05165.76166.43165.562,260
04 Apr 2024164.98168.64163.66168.24167.361,471
03 Apr 2024164.76166.00163.78163.84162.993,525
02 Apr 2024165.57166.02164.23164.99164.123,230
28 Mar 2024168.73171.09167.45169.95169.073,585
27 Mar 2024166.22168.28166.22167.60166.732,183
26 Mar 2024169.21169.21164.23165.26164.402,828
25 Mar 2024169.50169.58167.09167.38166.51153,373
22 Mar 2024168.72171.27168.25168.93168.0584,368
21 Mar 2024172.00174.24169.00169.34168.464,680
20 Mar 2024172.65173.41169.43170.79169.902,758
19 Mar 2024170.75173.34170.28172.51171.611,083
18 Mar 2024173.58174.09170.62171.75170.851,785
15 Mar 2024172.82175.48171.81172.47171.573,030
14 Mar 2024176.78177.23170.90171.07170.173,710
13 Mar 2024181.60182.23176.73176.81175.89829
12 Mar 2024184.49184.49181.57181.69180.741,566
11 Mar 2024182.16183.87180.63183.33182.38127,836
08 Mar 2024181.66182.55179.86181.70180.751,070
07 Mar 2024185.11185.13183.46183.54182.581,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...