UK markets closed

Aegon Ltd. (0Q0Y.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.0970+0.0244 (+0.60%)
At close: 08:29AM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20245.78905.81805.73605.75605.75602,154,363
16 Jul 20245.80005.86005.75205.77565.7756141,282
15 Jul 20245.89605.94405.82405.88405.8840176,321
12 Jul 20245.90305.95405.87005.90775.9077127,835
11 Jul 20245.88005.96205.87005.94015.9401192,949
10 Jul 20245.82105.90605.77005.85835.85832,688,182
09 Jul 20245.82705.80805.74205.78725.7872165,864
08 Jul 20245.78105.91205.74205.81705.81701,614,665
05 Jul 20245.88005.93405.77405.82845.8284109,138
04 Jul 20245.90105.94805.85005.90805.9080105,022
03 Jul 20245.82905.91005.76805.88535.885386,010
02 Jul 20245.85205.89205.77005.79695.7969104,153
01 Jul 20245.74905.89605.73205.85095.8509161,216
28 Jun 20245.81005.84005.73005.79545.7954128,567
27 Jun 20245.87505.93205.76605.77505.7750316,686
26 Jun 20245.93405.93405.88405.90585.9058221,839
25 Jun 20245.96806.00005.90405.93105.931016,144,000
24 Jun 20245.91505.99805.86405.92005.92001,373,673
21 Jun 20245.92405.96605.88605.91865.9186696,766
20 Jun 20245.84205.93805.85005.91215.9121133,814
19 Jun 20245.82905.91405.85405.88655.886585,641
18 Jun 20245.70105.86805.77005.84165.8416422,342
17 Jun 20245.50105.74405.67205.70895.7089968,472
14 Jun 20245.79705.69405.57205.57605.57601,185,908
14 Jun 20240.16 Dividend
13 Jun 20245.93005.93205.77605.85895.6989264,712
12 Jun 20245.85605.96005.81805.89065.7297237,646
11 Jun 20245.92605.95005.80605.86155.7014513,431
10 Jun 20245.93405.93205.88205.89835.7372120,038
07 Jun 20245.94305.98005.88805.96605.8031147,888
06 Jun 20245.86105.94405.85005.91005.748672,411
05 Jun 20245.89005.96205.84605.88665.72581,047,516
04 Jun 20245.93205.94605.81205.87875.7182295,583
03 Jun 20245.98506.02205.93605.96745.8044214,609
31 May 20245.94906.00805.93005.96445.80151,988,471
30 May 20246.02906.06005.95605.97395.8107173,164
29 May 20246.00606.08605.98205.98405.8206314,096
28 May 20246.14906.21006.04806.04805.88286,023,830
24 May 20246.20206.30206.17006.18106.0122214,872
23 May 20246.33006.38006.25806.32296.1503159,541
22 May 20246.30106.40606.30206.35206.1785163,923
21 May 20246.37206.43806.28806.35036.1769329,633
20 May 20246.34106.41806.30006.35856.184898,865
17 May 20246.14906.33606.28606.30826.13603,301,333
16 May 20246.30106.36406.18406.25206.0813362,659
15 May 20246.17606.25006.13806.22626.0562475,456
14 May 20246.16206.22606.10006.17026.0017177,342
13 May 20246.14906.20606.09806.17006.0015494,115
10 May 20246.01006.16406.02806.12005.95294,575,506
09 May 20246.02106.08405.96806.07185.9059255,703
08 May 20246.02906.06605.98406.00605.8420346,251
07 May 20246.01006.11605.96406.08005.9140153,056
03 May 20245.88605.94005.82205.89405.7330131,769
02 May 20245.80005.93005.85005.87005.709791,307
01 May 20245.85595.85595.85595.85595.6960125,760
30 Apr 20245.90105.90605.78405.91105.7496880,997
29 Apr 20245.84005.91005.83805.87405.7136101,578
26 Apr 20245.78105.87805.69205.83295.67363,885,628
25 Apr 20245.77005.80805.69405.76645.60892,548,878
24 Apr 20245.80205.84805.74405.78225.62432,919,952
23 Apr 20245.60005.80605.66605.80125.64282,149,828
22 Apr 20245.54905.71805.48805.67055.5157733,192
19 Apr 20245.53405.62005.39205.48615.336312,911,610
18 Apr 20245.56005.65805.52605.57125.41902,015,561
17 Apr 20245.56005.61405.49405.56445.41251,791,931
16 Apr 20245.57005.68605.51605.53005.37901,160,111
15 Apr 20245.53205.71005.53605.68205.52684,983,709
12 Apr 20245.58105.67605.55405.55805.40629,871,106
11 Apr 20245.81805.86005.54805.78105.62311,945,047
10 Apr 20245.82105.89405.76405.83565.67621,939,575
09 Apr 20245.82705.90005.79605.82995.670714,577,940
08 Apr 20245.70105.84805.69605.76225.60481,015,240
05 Apr 20245.73205.80805.65005.70875.55281,838,696
04 Apr 20245.71105.80005.70605.77585.6181801,423
03 Apr 20245.65805.75005.65205.74105.5842685,943
02 Apr 20245.62705.69005.60805.64375.48963,383,907
28 Mar 20245.65005.68205.60205.64955.49521,214,277
27 Mar 20245.58105.68205.60005.63655.4826480,417
26 Mar 20245.59505.66405.55405.64405.4899642,957
25 Mar 20245.50105.59805.46605.57715.42483,181,639
22 Mar 20245.42905.55805.44205.53265.38151,326,032
21 Mar 20245.40205.50005.35005.46015.31101,098,982
20 Mar 20245.30905.38805.34205.37675.22991,240,906
19 Mar 20245.34105.39405.32005.38805.24094,002,246
18 Mar 20245.23055.37405.29805.34395.19793,399,254
15 Mar 20245.36805.41805.33175.33205.1864565,515
14 Mar 20245.40005.43005.34205.38135.2344679,065
13 Mar 20245.34905.40205.32205.37715.2303627,739
12 Mar 20245.35105.37405.30605.34505.1990473,703
11 Mar 20245.34905.36405.32805.34735.2013460,857
08 Mar 20245.42305.44405.35805.36975.2231295,666
07 Mar 20245.30305.42005.29605.38915.24197,960,622
06 Mar 20245.27305.35805.23205.33715.19131,966,789
05 Mar 20245.14755.30605.11805.25275.10931,793,153
04 Mar 20245.21955.22405.14205.17055.02932,416,471
01 Mar 20245.42505.58005.23205.27395.12993,476,843
29 Feb 20245.50105.54805.44405.48005.33034,246,987
28 Feb 20245.37605.51435.38405.49455.34441,951,850
27 Feb 20245.39305.43005.34605.41165.26381,461,446
26 Feb 20245.40005.43405.34605.38345.23642,374,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...