UK markets open in 6 hours 42 minutes

Legrand SA (0MW7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
78.07+1.81 (+2.37%)
At close: 06:45PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202496.8696.8696.8696.8696.8616,895
30 Apr 202498.0098.6096.4696.7996.7988,128
29 Apr 202498.1598.7297.7297.7597.7563,016
26 Apr 202496.5398.1695.9497.8797.87671,172
25 Apr 202497.2197.3094.8295.7095.70360,908
24 Apr 202496.3298.4295.9298.0798.071,087,225
23 Apr 202495.9798.0895.9696.4796.471,121,121
22 Apr 202497.0096.2894.8695.3195.311,514,248
19 Apr 202495.7195.9294.7095.3895.38377,306
18 Apr 202494.8196.4893.8096.2296.22315,771
17 Apr 202494.1195.4093.9495.1895.18276,974
16 Apr 202494.1995.9893.5093.5093.50170,948
15 Apr 202494.8796.5694.2895.4095.40182,145
12 Apr 202495.5695.8494.5895.8495.84192,491
11 Apr 202495.1595.9893.3294.6494.64306,284
10 Apr 202494.6295.3694.0294.6694.66887,909
09 Apr 202495.2095.6093.8993.9893.98237,374
08 Apr 202496.0896.2095.5395.6295.62987,758
05 Apr 202494.0996.0793.1294.8494.84417,398
04 Apr 202496.8496.4895.1295.3995.39560,642
03 Apr 202495.6796.4895.4896.0896.08239,258
02 Apr 202497.9798.8295.6196.1496.14343,427
28 Mar 202498.5698.6297.9098.2398.23283,072
27 Mar 202496.9897.0495.9896.6196.61264,689
26 Mar 202496.9097.1895.9496.6196.61104,807
25 Mar 202498.4498.4096.5097.0797.07422,677
22 Mar 202499.2299.3297.8298.5498.54465,476
21 Mar 202499.6799.6898.0499.3999.39158,542
20 Mar 202497.6899.0897.1498.5298.52370,128
19 Mar 202497.4998.2897.2297.8597.85424,751
18 Mar 202497.6698.4696.8297.3597.35324,133
15 Mar 202497.4998.8497.4297.7697.76277,699
14 Mar 202497.2198.9097.0097.6597.65399,714
13 Mar 202498.9997.9696.6696.6696.66263,777
12 Mar 202495.3498.0895.6096.3296.32188,229
11 Mar 202496.0096.6894.9695.3195.31320,082
08 Mar 202496.4196.4495.1496.1396.13372,868
07 Mar 202494.8996.4094.3295.7095.70443,161
06 Mar 202493.0895.6493.4494.8694.86339,391
05 Mar 202492.9693.8292.9093.1593.15281,601
04 Mar 202492.8093.4292.4693.0693.0681,892
01 Mar 202494.0194.5892.3592.8292.82188,308
29 Feb 202492.2293.9491.7093.5093.50618,450
28 Feb 202490.8992.1090.6291.9791.97146,119
27 Feb 202489.3991.0489.1690.4290.42179,852
26 Feb 202490.2991.2289.5490.3090.30129,700
23 Feb 202489.8090.7489.3290.1990.19400,915
22 Feb 202490.0190.9088.9490.3090.30174,800
21 Feb 202489.0489.8088.5489.4789.47368,092
20 Feb 202489.0089.7688.5088.9988.99136,766
19 Feb 202491.2092.5889.3589.7589.75336,741
16 Feb 202490.8192.9889.8091.9291.92519,490
15 Feb 202492.3094.9890.3592.3092.30734,471
14 Feb 202489.6091.1890.3091.0791.07228,296
13 Feb 202493.0493.1290.1891.3791.37226,880
12 Feb 202494.0194.6892.9693.2793.27396,886
09 Feb 202493.0094.3893.1893.6693.66209,457
08 Feb 202491.6193.2391.3893.1393.13826,615
07 Feb 202491.6191.6590.4691.2391.23134,635
06 Feb 202490.9192.2889.9691.3891.38365,557
05 Feb 202490.7091.0290.1990.5390.53226,694
02 Feb 202490.7091.8090.1290.8090.80110,773
01 Feb 202489.7091.7689.9491.7491.74625,781
31 Jan 202490.6091.5689.7291.4391.43116,124
30 Jan 202489.9690.6489.8890.3790.37439,406
29 Jan 202490.5090.3889.1889.6989.69173,295
26 Jan 202490.3590.9889.6690.3190.31278,803
25 Jan 202490.6290.6290.0490.3090.30490,204
24 Jan 202491.0191.2890.5890.7390.73149,937
23 Jan 202491.4091.5490.1890.2490.24211,466
22 Jan 202490.5091.3889.2691.2191.21293,198
19 Jan 202490.4890.8689.7090.0290.02202,399
18 Jan 202489.2590.1489.1290.1190.11106,540
17 Jan 202489.3989.4088.6289.2989.29207,672
16 Jan 202490.5691.8089.7890.1190.11129,831
15 Jan 202491.3891.9890.9091.2291.22280,785
12 Jan 202489.8891.4290.1091.2591.25157,063
11 Jan 202489.9090.8289.4889.5989.59248,066
10 Jan 202489.4389.7388.5289.6589.65274,063
09 Jan 202491.0591.0489.2489.6089.60328,350
08 Jan 202491.1591.2889.8490.8190.81275,137
05 Jan 202492.3291.9690.7691.2491.24134,174
04 Jan 202491.9792.3391.1292.0492.04115,373
03 Jan 202492.6992.7090.9091.6191.61186,373
02 Jan 202494.1994.7892.7493.1593.15113,779
29 Dec 202394.1794.7893.8894.1194.1188,880
28 Dec 202394.7094.6693.9694.2094.2061,667
27 Dec 202394.1795.2694.0294.6194.6115,008
22 Dec 202395.5695.3894.4894.6394.63102,517
21 Dec 202394.0195.4494.1695.1795.17195,903
20 Dec 202394.4094.9494.1294.8494.84147,495
19 Dec 202396.4396.1894.2694.9094.90291,727
18 Dec 202396.6996.9096.0496.1896.18155,080
15 Dec 202397.2997.1696.1096.7696.76307,388
14 Dec 202395.3096.5693.8896.4196.41351,131
13 Dec 202395.0795.4894.2295.1395.13326,660
12 Dec 202394.5095.5293.9094.8094.80169,673
11 Dec 202394.0195.5693.3094.9494.94279,910
08 Dec 202392.0094.3491.4493.0793.07324,896
07 Dec 202391.1792.3091.0792.0092.00350,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...