Aegon Ltd. (0Q0Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM 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 | 5.8020 | 5.8480 | 5.7440 | 5.7822 | 5.7822 | 2,919,952 |
| 23 Apr 2024 | 5.6000 | 5.8060 | 5.6660 | 5.8012 | 5.8012 | 2,149,828 |
| 22 Apr 2024 | 5.5490 | 5.7180 | 5.4880 | 5.6705 | 5.6705 | 733,192 |
| 19 Apr 2024 | 5.5340 | 5.6200 | 5.3920 | 5.4861 | 5.4861 | 12,911,610 |
| 18 Apr 2024 | 5.5600 | 5.6580 | 5.5260 | 5.5712 | 5.5712 | 2,015,561 |
| 17 Apr 2024 | 5.5600 | 5.6140 | 5.4940 | 5.5644 | 5.5644 | 1,791,931 |
| 16 Apr 2024 | 5.5700 | 5.6860 | 5.5160 | 5.5300 | 5.5300 | 1,160,111 |
| 15 Apr 2024 | 5.5320 | 5.7100 | 5.5360 | 5.6820 | 5.6820 | 4,983,709 |
| 12 Apr 2024 | 5.5810 | 5.6760 | 5.5540 | 5.5580 | 5.5580 | 9,871,106 |
| 11 Apr 2024 | 5.8180 | 5.8600 | 5.5480 | 5.7810 | 5.7810 | 1,945,047 |
| 10 Apr 2024 | 5.8210 | 5.8940 | 5.7640 | 5.8356 | 5.8356 | 1,939,575 |
| 09 Apr 2024 | 5.8270 | 5.9000 | 5.7960 | 5.8299 | 5.8299 | 14,577,940 |
| 08 Apr 2024 | 5.7010 | 5.8480 | 5.6960 | 5.7622 | 5.7622 | 1,015,240 |
| 05 Apr 2024 | 5.7320 | 5.8080 | 5.6500 | 5.7087 | 5.7087 | 1,838,696 |
| 04 Apr 2024 | 5.7110 | 5.8000 | 5.7060 | 5.7758 | 5.7758 | 801,423 |
| 03 Apr 2024 | 5.6580 | 5.7500 | 5.6520 | 5.7410 | 5.7410 | 685,943 |
| 02 Apr 2024 | 5.6270 | 5.6900 | 5.6080 | 5.6437 | 5.6437 | 3,383,907 |
| 28 Mar 2024 | 5.6500 | 5.6820 | 5.6020 | 5.6495 | 5.6495 | 1,214,277 |
| 27 Mar 2024 | 5.5810 | 5.6820 | 5.6000 | 5.6365 | 5.6365 | 480,417 |
| 26 Mar 2024 | 5.5950 | 5.6640 | 5.5540 | 5.6440 | 5.6440 | 642,957 |
| 25 Mar 2024 | 5.5010 | 5.5980 | 5.4660 | 5.5771 | 5.5771 | 3,181,639 |
| 22 Mar 2024 | 5.4290 | 5.5580 | 5.4420 | 5.5326 | 5.5326 | 1,326,032 |
| 21 Mar 2024 | 5.4020 | 5.5000 | 5.3500 | 5.4601 | 5.4601 | 1,098,982 |
| 20 Mar 2024 | 5.3090 | 5.3880 | 5.3420 | 5.3767 | 5.3767 | 1,240,906 |
| 19 Mar 2024 | 5.3410 | 5.3940 | 5.3200 | 5.3880 | 5.3880 | 4,002,246 |
| 18 Mar 2024 | 5.2305 | 5.3740 | 5.2980 | 5.3439 | 5.3439 | 3,399,254 |
| 15 Mar 2024 | 5.3680 | 5.4180 | 5.3317 | 5.3320 | 5.3320 | 565,515 |
| 14 Mar 2024 | 5.4000 | 5.4300 | 5.3420 | 5.3813 | 5.3813 | 679,065 |
| 13 Mar 2024 | 5.3490 | 5.4020 | 5.3220 | 5.3771 | 5.3771 | 627,739 |
| 12 Mar 2024 | 5.3510 | 5.3740 | 5.3060 | 5.3450 | 5.3450 | 473,703 |
| 11 Mar 2024 | 5.3490 | 5.3640 | 5.3280 | 5.3473 | 5.3473 | 460,857 |
| 08 Mar 2024 | 5.4230 | 5.4440 | 5.3580 | 5.3697 | 5.3697 | 295,666 |
| 07 Mar 2024 | 5.3030 | 5.4200 | 5.2960 | 5.3891 | 5.3891 | 7,960,622 |
| 06 Mar 2024 | 5.2730 | 5.3580 | 5.2320 | 5.3371 | 5.3371 | 1,966,789 |
| 05 Mar 2024 | 5.1475 | 5.3060 | 5.1180 | 5.2527 | 5.2527 | 1,793,153 |
| 04 Mar 2024 | 5.2195 | 5.2240 | 5.1420 | 5.1705 | 5.1705 | 2,416,471 |
| 01 Mar 2024 | 5.4250 | 5.5800 | 5.2320 | 5.2739 | 5.2739 | 3,476,843 |
| 29 Feb 2024 | 5.5010 | 5.5480 | 5.4440 | 5.4800 | 5.4800 | 4,246,987 |
| 28 Feb 2024 | 5.3760 | 5.5143 | 5.3840 | 5.4945 | 5.4945 | 1,951,850 |
| 27 Feb 2024 | 5.3930 | 5.4300 | 5.3460 | 5.4116 | 5.4116 | 1,461,446 |
| 26 Feb 2024 | 5.4000 | 5.4340 | 5.3460 | 5.3834 | 5.3834 | 2,374,009 |
| 23 Feb 2024 | 5.4180 | 5.4120 | 5.2480 | 5.3939 | 5.3939 | 2,710,936 |
| 22 Feb 2024 | 5.4480 | 5.4940 | 5.3840 | 5.4534 | 5.4534 | 952,294 |
| 21 Feb 2024 | 5.3490 | 5.4300 | 5.3440 | 5.4071 | 5.4071 | 1,270,549 |
| 20 Feb 2024 | 5.3410 | 5.3943 | 5.3160 | 5.3798 | 5.3798 | 1,309,904 |
| 19 Feb 2024 | 5.3240 | 5.3940 | 5.3160 | 5.3525 | 5.3525 | 7,472,027 |
| 16 Feb 2024 | 5.3490 | 5.4440 | 5.3620 | 5.3920 | 5.3920 | 2,184,506 |
| 15 Feb 2024 | 5.4000 | 5.4040 | 5.3360 | 5.3690 | 5.3690 | 1,759,638 |
| 14 Feb 2024 | 5.3490 | 5.4060 | 5.3160 | 5.4033 | 5.4033 | 5,298,294 |
| 13 Feb 2024 | 5.4100 | 5.4660 | 5.3520 | 5.4224 | 5.4224 | 980,113 |
| 12 Feb 2024 | 5.3410 | 5.4323 | 5.3360 | 5.4316 | 5.4316 | 3,870,332 |
| 09 Feb 2024 | 5.3970 | 5.4340 | 5.3460 | 5.3749 | 5.3749 | 826,884 |
| 08 Feb 2024 | 5.3930 | 5.4460 | 5.3600 | 5.4120 | 5.4120 | 1,338,112 |
| 07 Feb 2024 | 5.4270 | 5.4280 | 5.3860 | 5.3960 | 5.3960 | 193,018 |
| 06 Feb 2024 | 5.4100 | 5.4420 | 5.3920 | 5.4141 | 5.4141 | 934,658 |
| 05 Feb 2024 | 5.3410 | 5.4260 | 5.3760 | 5.3884 | 5.3884 | 838,924 |
| 02 Feb 2024 | 5.4000 | 5.4320 | 5.3240 | 5.4043 | 5.4043 | 887,448 |
| 01 Feb 2024 | 5.4460 | 5.4980 | 5.3480 | 5.4124 | 5.4124 | 639,821 |
| 31 Jan 2024 | 5.4610 | 5.5060 | 5.4580 | 5.4632 | 5.4632 | 1,332,343 |
| 30 Jan 2024 | 5.5050 | 5.5480 | 5.4460 | 5.4655 | 5.4655 | 1,108,058 |
| 29 Jan 2024 | 5.5300 | 5.5940 | 5.5040 | 5.5230 | 5.5230 | 4,046,584 |
| 26 Jan 2024 | 5.5700 | 5.6040 | 5.5180 | 5.5468 | 5.5468 | 3,823,121 |
| 25 Jan 2024 | 5.6210 | 5.6620 | 5.5509 | 5.5669 | 5.5669 | 1,481,326 |
| 24 Jan 2024 | 5.5010 | 5.6400 | 5.4880 | 5.6128 | 5.6128 | 14,111,320 |
| 23 Jan 2024 | 5.5200 | 5.5900 | 5.5140 | 5.5382 | 5.5382 | 1,487,013 |
| 22 Jan 2024 | 5.4210 | 5.5720 | 5.4520 | 5.5457 | 5.5457 | 1,621,823 |
| 19 Jan 2024 | 5.4610 | 5.4880 | 5.3740 | 5.4184 | 5.4184 | 1,022,988 |
| 18 Jan 2024 | 5.3890 | 5.4560 | 5.3700 | 5.4276 | 5.4276 | 4,950,722 |
| 17 Jan 2024 | 5.3620 | 5.4043 | 5.2940 | 5.4032 | 5.4032 | 1,741,939 |
| 16 Jan 2024 | 5.3700 | 5.4040 | 5.3080 | 5.3590 | 5.3590 | 924,481 |
| 15 Jan 2024 | 5.2800 | 5.3560 | 5.2640 | 5.3403 | 5.3403 | 1,073,485 |
| 12 Jan 2024 | 5.2000 | 5.3200 | 5.1880 | 5.2999 | 5.2999 | 2,341,692 |
| 11 Jan 2024 | 5.2480 | 5.2880 | 5.2180 | 5.2419 | 5.2419 | 862,357 |
| 10 Jan 2024 | 5.2400 | 5.3060 | 5.2080 | 5.2479 | 5.2479 | 1,028,761 |
| 09 Jan 2024 | 5.3070 | 5.3460 | 5.2540 | 5.2737 | 5.2737 | 6,497,061 |
| 08 Jan 2024 | 5.2535 | 5.3140 | 5.2560 | 5.2916 | 5.2916 | 12,018,970 |
| 05 Jan 2024 | 5.2800 | 5.2740 | 5.1840 | 5.2608 | 5.2608 | 810,722 |
| 04 Jan 2024 | 5.2000 | 5.2860 | 5.2040 | 5.2615 | 5.2615 | 478,930 |
| 03 Jan 2024 | 5.2940 | 5.3300 | 5.2180 | 5.2470 | 5.2470 | 618,466 |
| 02 Jan 2024 | 5.2595 | 5.3220 | 5.2580 | 5.2988 | 5.2988 | 776,769 |
| 29 Dec 2023 | 5.2420 | 5.2780 | 5.2180 | 5.2553 | 5.2553 | 457,007 |
| 28 Dec 2023 | 5.2400 | 5.2700 | 5.2440 | 5.2520 | 5.2520 | 590,922 |
| 27 Dec 2023 | 5.1795 | 5.2680 | 5.1340 | 5.2651 | 5.2651 | 385,328 |
| 22 Dec 2023 | 5.2000 | 5.2440 | 5.2160 | 5.2280 | 5.2280 | 510,829 |
| 21 Dec 2023 | 5.2040 | 5.2440 | 5.2140 | 5.2180 | 5.2180 | 561,661 |
| 20 Dec 2023 | 5.2650 | 5.2800 | 5.2460 | 5.2680 | 5.2680 | 744,388 |
| 19 Dec 2023 | 5.2235 | 5.2580 | 5.2120 | 5.2540 | 5.2540 | 2,963,460 |
| 18 Dec 2023 | 5.1795 | 5.2560 | 5.2060 | 5.2320 | 5.2320 | 787,176 |
| 15 Dec 2023 | 5.2500 | 5.2860 | 5.2540 | 5.2704 | 5.2704 | 960,158 |
| 14 Dec 2023 | 5.2195 | 5.3020 | 5.2120 | 5.2640 | 5.2640 | 1,248,875 |
| 13 Dec 2023 | 5.2420 | 5.2900 | 5.2540 | 5.2580 | 5.2580 | 213,339 |
| 12 Dec 2023 | 5.2500 | 5.2740 | 5.2280 | 5.2700 | 5.2700 | 1,117,286 |
| 11 Dec 2023 | 5.2000 | 5.2620 | 5.1920 | 5.2580 | 5.2580 | 1,881,885 |
| 08 Dec 2023 | 5.2500 | 5.2180 | 5.1760 | 5.1992 | 5.1992 | 930,259 |
| 07 Dec 2023 | 5.1660 | 5.2020 | 5.1660 | 5.1900 | 5.1900 | 368,708 |
| 06 Dec 2023 | 5.1530 | 5.2140 | 5.1560 | 5.1860 | 5.1860 | 12,496,820 |
| 05 Dec 2023 | 5.0840 | 5.1600 | 5.0820 | 5.1249 | 5.1249 | 7,352,648 |
| 04 Dec 2023 | 5.0675 | 5.1180 | 5.0580 | 5.0983 | 5.0983 | 894,218 |
| 01 Dec 2023 | 5.0770 | 5.0780 | 5.0260 | 5.0669 | 5.0669 | 1,710,323 |
| 30 Nov 2023 | 4.9795 | 5.1320 | 5.0200 | 5.0270 | 5.0270 | 5,222,398 |
| *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.