UK markets open in 1 hour

Heriot Global A Inc (0P0000ZE5E.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
266.87-0.27 (-0.10%)
At close: 09:00PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024266.87266.87266.87266.87266.87-
21 Jun 2024267.14267.14267.14267.14267.14-
20 Jun 2024265.69265.69265.69265.69265.69-
19 Jun 2024266.00266.00266.00266.00266.00-
18 Jun 2024265.16265.16265.16265.16265.16-
17 Jun 2024264.08264.08264.08264.08264.08-
14 Jun 2024264.21264.21264.21264.21264.21-
13 Jun 2024265.70265.70265.70265.70265.70-
12 Jun 2024263.87263.87263.87263.87263.87-
11 Jun 2024265.01265.01265.01265.01265.01-
10 Jun 2024265.01265.01265.01265.01265.01-
07 Jun 2024264.34264.34264.34264.34264.34-
06 Jun 2024263.24263.24263.24263.24263.24-
05 Jun 2024260.47260.47260.47260.47260.47-
04 Jun 2024259.72259.72259.72259.72259.72-
03 Jun 2024261.14261.14261.14261.14261.14-
03 Jun 20240.018297 Dividend
31 May 2024262.05262.05262.05262.05262.03-
30 May 2024262.13262.13262.13262.13262.11-
29 May 2024263.87263.87263.87263.87263.85-
28 May 2024266.16266.16266.16266.16266.14-
24 May 2024266.36266.36266.36266.36266.34-
23 May 2024267.56267.56267.56267.56267.54-
22 May 2024265.58265.58265.58265.58265.56-
21 May 2024267.70267.70267.70267.70267.68-
20 May 2024267.62267.62267.62267.62267.60-
17 May 2024268.68268.68268.68268.68268.66-
16 May 2024269.64269.64269.64269.64269.62-
15 May 2024267.76267.76267.76267.76267.74-
14 May 2024266.92266.92266.92266.92266.90-
13 May 2024268.25268.25268.25268.25268.23-
10 May 2024266.58266.58266.58266.58266.56-
09 May 2024266.15266.15266.15266.15266.13-
08 May 2024265.85265.85265.85265.85265.83-
07 May 2024263.60263.60263.60263.60263.58-
03 May 2024259.05259.05259.05259.05259.03-
02 May 2024258.45258.45258.45258.45258.43-
01 May 2024259.18259.18259.18259.18259.16-
30 Apr 2024261.01261.01261.01261.01260.99-
29 Apr 2024261.09261.09261.09261.09261.07-
26 Apr 2024258.49258.49258.49258.49258.47-
25 Apr 2024260.16260.16260.16260.16260.14-
24 Apr 2024260.80260.80260.80260.80260.78-
23 Apr 2024259.76259.76259.76259.76259.74-
22 Apr 2024257.88257.88257.88257.88257.86-
19 Apr 2024256.45256.45256.45256.45256.43-
18 Apr 2024257.53257.53257.53257.53257.51-
17 Apr 2024259.16259.16259.16259.16259.14-
16 Apr 2024260.82260.82260.82260.82260.80-
15 Apr 2024261.63261.63261.63261.63261.61-
12 Apr 2024263.95263.95263.95263.95263.93-
11 Apr 2024263.69263.69263.69263.69263.67-
10 Apr 2024263.97263.97263.97263.97263.95-
09 Apr 2024264.36264.36264.36264.36264.34-
08 Apr 2024263.93263.93263.93263.93263.91-
05 Apr 2024263.04263.04263.04263.04263.02-
04 Apr 2024264.51264.51264.51264.51264.49-
03 Apr 2024265.32265.32265.32265.32265.30-
02 Apr 2024267.91267.91267.91267.91267.89-
28 Mar 2024268.21268.21268.21268.21268.19-
27 Mar 2024266.64266.64266.64266.64266.62-
26 Mar 2024266.46266.46266.46266.46266.44-
25 Mar 2024268.50268.50268.50268.50268.48-
22 Mar 2024270.04270.04270.04270.04270.02-
21 Mar 2024266.32266.32266.32266.32266.30-
20 Mar 2024265.42265.42265.42265.42265.40-
19 Mar 2024264.84264.84264.84264.84264.82-
18 Mar 2024264.63264.63264.63264.63264.61-
15 Mar 2024266.57266.57266.57266.57266.55-
14 Mar 2024266.14266.14266.14266.14266.12-
13 Mar 2024267.05267.05267.05267.05267.03-
12 Mar 2024264.75264.75264.75264.75264.73-
11 Mar 2024265.02265.02265.02265.02265.00-
08 Mar 2024266.91266.91266.91266.91266.89-
07 Mar 2024264.71264.71264.71264.71264.69-
06 Mar 2024263.52263.52263.52263.52263.50-
05 Mar 2024266.42266.42266.42266.42266.40-
04 Mar 2024265.88265.88265.88265.88265.86-
01 Mar 2024264.63264.63264.63264.63264.61-
29 Feb 2024264.44264.44264.44264.44264.42-
28 Feb 2024264.25264.25264.25264.25264.23-
27 Feb 2024263.68263.68263.68263.68263.66-
26 Feb 2024264.06264.06264.06264.06264.04-
23 Feb 2024263.55263.55263.55263.55263.53-
22 Feb 2024259.49259.49259.49259.49259.47-
21 Feb 2024259.87259.87259.87259.87259.85-
20 Feb 2024260.97260.97260.97260.97260.95-
19 Feb 2024260.51260.51260.51260.51260.49-
16 Feb 2024260.22260.22260.22260.22260.20-
15 Feb 2024259.41259.41259.41259.41259.39-
14 Feb 2024256.21256.21256.21256.21256.19-
13 Feb 2024258.84258.84258.84258.84258.82-
12 Feb 2024259.18259.18259.18259.18259.16-
09 Feb 2024257.80257.80257.80257.80257.78-
08 Feb 2024256.74256.74256.74256.74256.72-
07 Feb 2024255.22255.22255.22255.22255.20-
06 Feb 2024255.71255.71255.71255.71255.69-
05 Feb 2024255.36255.36255.36255.36255.34-
02 Feb 2024253.31253.31253.31253.31253.29-
01 Feb 2024252.54252.54252.54252.54252.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...