New Work SE (0OR4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 61.25 | 60.81 | 60.40 | 60.81 | 60.81 | 161 |
| 23 Apr 2024 | 62.30 | 62.20 | 60.80 | 61.21 | 61.21 | 113 |
| 22 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 19 Apr 2024 | 62.70 | 60.70 | 60.70 | 60.70 | 60.70 | 10 |
| 18 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 17 Apr 2024 | 62.50 | 62.80 | 60.20 | 61.37 | 61.37 | 220 |
| 16 Apr 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 15 Apr 2024 | 63.55 | 61.97 | 61.60 | 61.97 | 61.97 | 1,525 |
| 12 Apr 2024 | 65.05 | 66.30 | 66.15 | 66.15 | 66.15 | 49 |
| 11 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 10 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 09 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 08 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 05 Apr 2024 | 63.75 | 64.90 | 64.90 | 64.90 | 64.90 | 46 |
| 04 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 03 Apr 2024 | 67.55 | 67.00 | 65.40 | 65.40 | 65.40 | 192 |
| 02 Apr 2024 | 68.10 | 69.40 | 69.30 | 69.30 | 69.30 | 101 |
| 28 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 27 Mar 2024 | 60.90 | 60.90 | 60.40 | 60.90 | 60.90 | 44 |
| 26 Mar 2024 | 60.40 | 61.80 | 61.78 | 61.78 | 61.78 | 24 |
| 25 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 22 Mar 2024 | 59.75 | 60.02 | 60.02 | 60.02 | 60.02 | 444 |
| 21 Mar 2024 | 61.65 | 60.40 | 60.40 | 60.40 | 60.40 | 17 |
| 20 Mar 2024 | 65.05 | 64.80 | 64.30 | 64.70 | 64.70 | 96 |
| 19 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 18 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 15 Mar 2024 | 63.05 | 65.09 | 65.09 | 65.09 | 65.09 | 30 |
| 14 Mar 2024 | 64.30 | 65.90 | 64.00 | 65.90 | 65.90 | 8 |
| 13 Mar 2024 | 69.45 | 64.90 | 64.90 | 64.90 | 64.90 | 2 |
| 12 Mar 2024 | 60.30 | 62.80 | 60.40 | 62.80 | 62.80 | 3 |
| 11 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 08 Mar 2024 | 59.65 | 60.00 | 59.20 | 60.00 | 60.00 | 12 |
| 07 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 06 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 05 Mar 2024 | 61.55 | 61.04 | 59.94 | 61.04 | 61.04 | 8 |
| 04 Mar 2024 | 61.75 | 61.80 | 61.50 | 61.80 | 61.80 | 35 |
| 01 Mar 2024 | 62.60 | 62.40 | 61.00 | 61.00 | 61.00 | 92 |
| 29 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 28 Feb 2024 | 62.30 | 61.90 | 61.30 | 61.30 | 61.30 | 2 |
| 27 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 26 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 23 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 22 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 21 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 20 Feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 19 Feb 2024 | 64.50 | 65.00 | 65.00 | 65.00 | 65.00 | 23,000 |
| 16 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 15 Feb 2024 | 62.70 | 63.45 | 63.45 | 63.45 | 63.45 | 4,025 |
| 14 Feb 2024 | 63.65 | 63.20 | 63.20 | 63.20 | 63.20 | 4 |
| 13 Feb 2024 | 64.30 | 64.00 | 63.79 | 64.00 | 64.00 | 112 |
| 12 Feb 2024 | 64.50 | 65.30 | 65.00 | 65.00 | 65.00 | 139 |
| 09 Feb 2024 | 64.20 | 65.00 | 63.75 | 64.90 | 64.90 | 22,001 |
| 08 Feb 2024 | 64.20 | 64.80 | 64.00 | 64.63 | 64.63 | 3,050 |
| 07 Feb 2024 | 63.65 | 64.40 | 64.38 | 64.38 | 64.38 | 93 |
| 06 Feb 2024 | 63.45 | 64.40 | 63.20 | 64.40 | 64.40 | 2,944 |
| 05 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 Feb 2024 | 62.60 | 63.30 | 63.30 | 63.30 | 63.30 | 8 |
| 01 Feb 2024 | 62.40 | 62.80 | 62.80 | 62.80 | 62.80 | 9 |
| 31 Jan 2024 | 64.90 | 63.10 | 61.70 | 61.80 | 61.80 | 411 |
| 30 Jan 2024 | 66.40 | 67.10 | 65.89 | 65.89 | 65.89 | 53 |
| 29 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 26 Jan 2024 | 66.10 | 67.20 | 66.60 | 67.20 | 67.20 | 24 |
| 25 Jan 2024 | 65.45 | 66.20 | 65.50 | 66.20 | 66.20 | 10,001 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 62.40 | 63.40 | 61.10 | 63.40 | 63.40 | 67 |
| 19 Jan 2024 | 62.00 | 62.70 | 61.10 | 61.99 | 61.99 | 167,543 |
| 18 Jan 2024 | 61.35 | 62.80 | 60.25 | 62.80 | 62.80 | 133,201 |
| 17 Jan 2024 | 57.55 | 60.22 | 58.10 | 60.22 | 60.22 | 1,900 |
| 16 Jan 2024 | 57.55 | 59.00 | 58.10 | 58.27 | 58.27 | 481 |
| 15 Jan 2024 | 56.40 | 57.60 | 56.20 | 56.55 | 56.55 | 721 |
| 12 Jan 2024 | 52.60 | 57.50 | 52.40 | 54.61 | 54.61 | 94,492 |
| 11 Jan 2024 | 71.45 | 68.90 | 52.20 | 55.18 | 55.18 | 3,840 |
| 10 Jan 2024 | 71.45 | 71.20 | 71.20 | 71.20 | 71.20 | 1 |
| 09 Jan 2024 | 71.65 | 71.40 | 71.20 | 71.40 | 71.40 | 90 |
| 08 Jan 2024 | 72.10 | 71.90 | 71.00 | 71.90 | 71.90 | 27 |
| 05 Jan 2024 | 73.25 | 72.20 | 72.20 | 72.20 | 72.20 | 28 |
| 04 Jan 2024 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 120 |
| 03 Jan 2024 | 75.05 | 74.80 | 73.70 | 73.80 | 73.80 | 421 |
| 02 Jan 2024 | 81.15 | 77.92 | 74.80 | 74.80 | 74.80 | 655 |
| 29 Dec 2023 | 75.65 | 77.90 | 76.98 | 76.98 | 76.98 | 86 |
| 28 Dec 2023 | 74.70 | 76.20 | 76.20 | 76.20 | 76.20 | 31 |
| 27 Dec 2023 | 72.30 | 75.10 | 74.50 | 74.60 | 74.60 | 185 |
| 22 Dec 2023 | 74.10 | 72.25 | 71.31 | 71.31 | 71.31 | 438 |
| 21 Dec 2023 | 73.25 | 75.04 | 73.80 | 74.90 | 74.90 | 4,991 |
| 20 Dec 2023 | 77.35 | 77.40 | 73.90 | 74.31 | 74.31 | 2,407 |
| 19 Dec 2023 | 74.40 | 77.30 | 74.60 | 77.00 | 77.00 | 99 |
| 18 Dec 2023 | 74.90 | 75.60 | 73.60 | 74.65 | 74.65 | 517 |
| 15 Dec 2023 | 72.80 | 76.20 | 73.60 | 75.20 | 75.20 | 1,182 |
| 14 Dec 2023 | 70.30 | 73.10 | 71.80 | 72.10 | 72.10 | 269 |
| 13 Dec 2023 | 70.60 | 71.60 | 70.50 | 70.50 | 70.50 | 2,590 |
| 12 Dec 2023 | 71.75 | 71.00 | 69.50 | 70.80 | 70.80 | 412 |
| 11 Dec 2023 | 72.00 | 72.25 | 70.10 | 71.98 | 71.98 | 666 |
| 08 Dec 2023 | 65.15 | 70.40 | 64.70 | 70.00 | 70.00 | 768 |
| 07 Dec 2023 | 64.90 | 66.10 | 64.50 | 65.00 | 65.00 | 1,948 |
| 06 Dec 2023 | 65.25 | 65.40 | 64.00 | 65.08 | 65.08 | 583 |
| 05 Dec 2023 | 66.90 | 66.80 | 65.30 | 66.14 | 66.14 | 335 |
| 04 Dec 2023 | 70.20 | 72.70 | 67.10 | 67.70 | 67.70 | 749 |
| 01 Dec 2023 | 74.60 | 73.40 | 69.60 | 69.60 | 69.60 | 17,684 |
| 30 Nov 2023 | 74.50 | 73.80 | 73.23 | 73.80 | 73.80 | 6,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.