Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Verizon Communications Inc. (0Q1S.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

39.70

+0.30

(+0.76%)

As of 04:01PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	39.29	39.80	38.99	39.70	39.70	39,725
24 Apr 2024	39.70	39.70	38.95	39.40	39.40	1,435,785
23 Apr 2024	38.55	39.99	38.55	39.80	39.80	29,721
22 Apr 2024	40.00	41.92	38.73	39.28	39.28	115,860
19 Apr 2024	39.25	40.46	39.25	40.28	40.28	15,530
18 Apr 2024	39.82	40.06	39.74	39.90	39.90	15,025
17 Apr 2024	39.81	39.97	39.47	39.58	39.58	10,423
16 Apr 2024	40.03	40.13	39.57	39.70	39.70	3,930,092
15 Apr 2024	40.12	40.31	39.93	40.15	40.15	38,944
12 Apr 2024	40.09	40.25	39.80	39.95	39.95	24,303
11 Apr 2024	40.40	40.47	40.10	40.10	40.10	11,812
10 Apr 2024	40.61	40.63	39.97	40.38	40.38	16,619
09 Apr 2024	41.25	41.85	40.54	40.78	40.78	31,640
09 Apr 2024	0.665 Dividend
08 Apr 2024	42.12	42.20	41.81	42.28	41.61	13,798
05 Apr 2024	42.29	42.37	41.61	42.28	41.61	49,949
04 Apr 2024	42.92	43.40	42.74	42.28	41.61	19,271
03 Apr 2024	42.67	42.82	42.54	42.28	41.61	7,709
02 Apr 2024	42.25	42.60	41.25	42.28	41.61	51,222
28 Mar 2024	41.55	42.10	41.55	41.90	41.24	14,987
27 Mar 2024	41.17	41.80	41.11	41.50	40.85	41,195
26 Mar 2024	40.87	40.99	40.75	40.90	40.26	1,131,207
25 Mar 2024	40.36	40.85	40.36	40.70	40.06	31,485
22 Mar 2024	40.80	40.80	40.01	40.10	39.47	14,759
21 Mar 2024	40.14	40.53	40.02	40.40	39.76	35,912
20 Mar 2024	39.98	40.25	39.82	40.00	39.37	19,242
19 Mar 2024	39.90	40.04	39.81	39.90	39.27	9,939
18 Mar 2024	39.50	39.74	39.27	39.70	39.08	21,114
15 Mar 2024	39.77	39.91	39.36	39.90	39.27	27,368
14 Mar 2024	40.08	40.08	39.45	39.70	39.08	25,207
13 Mar 2024	40.29	40.49	40.07	40.40	39.76	6,858
12 Mar 2024	40.12	40.26	39.90	40.10	39.47	9,555
11 Mar 2024	39.57	40.22	39.57	40.10	39.47	33,771
08 Mar 2024	40.80	40.80	39.40	39.70	39.08	67,346
07 Mar 2024	40.15	40.23	39.38	39.40	38.78	17,311
06 Mar 2024	40.35	40.37	39.86	40.10	39.47	16,023
05 Mar 2024	40.25	40.91	39.93	40.50	39.86	31,572
04 Mar 2024	39.81	40.31	39.53	40.10	39.47	17,007
01 Mar 2024	39.99	40.32	39.79	39.90	39.27	9,519
29 Feb 2024	40.10	40.20	39.85	40.10	39.47	18,063
28 Feb 2024	39.60	40.20	39.60	39.90	39.27	22,669
27 Feb 2024	39.70	39.80	39.43	39.60	38.98	20,175
26 Feb 2024	40.63	40.63	39.44	41.00	40.36	25,903
23 Feb 2024	40.76	41.14	40.47	41.00	40.36	10,911
22 Feb 2024	40.69	40.90	40.13	40.70	40.06	36,098
21 Feb 2024	40.40	40.98	40.39	40.60	39.96	12,507
20 Feb 2024	39.20	40.91	39.20	40.70	40.06	43,949
19 Feb 2024	40.30	40.30	40.30	40.30	39.67	-
16 Feb 2024	40.59	40.67	39.75	40.30	39.67	17,423
15 Feb 2024	40.14	40.62	40.14	40.50	39.86	31,934
14 Feb 2024	40.20	40.52	39.80	40.20	39.57	36,967
13 Feb 2024	40.10	40.43	39.71	39.70	39.08	2,759,250
12 Feb 2024	39.69	40.16	39.55	39.90	39.27	34,920
09 Feb 2024	39.83	40.07	39.27	39.50	38.88	27,169
08 Feb 2024	40.29	40.33	39.45	39.70	39.08	36,781
07 Feb 2024	41.10	41.12	40.47	40.60	39.96	14,127
06 Feb 2024	41.40	41.54	41.13	41.20	40.55	11,284
05 Feb 2024	41.96	42.00	41.28	41.50	40.85	23,797
02 Feb 2024	41.20	42.46	41.20	42.40	41.73	13,332
01 Feb 2024	42.48	42.62	41.98	42.60	41.93	154,040
31 Jan 2024	42.19	42.71	42.07	42.50	41.83	47,517
30 Jan 2024	41.20	42.54	41.00	42.20	41.54	14,843
29 Jan 2024	42.22	42.38	41.66	42.10	41.44	18,211
26 Jan 2024	42.03	42.47	41.95	42.30	41.63	17,189
25 Jan 2024	41.27	42.11	41.27	41.90	41.24	568,282
24 Jan 2024	42.14	42.30	41.34	41.90	41.24	37,722
23 Jan 2024	41.60	41.99	40.00	41.90	41.24	67,365
22 Jan 2024	39.07	39.69	39.30	39.50	38.88	42,276
19 Jan 2024	38.90	39.36	38.76	39.30	38.68	15,488
18 Jan 2024	38.80	38.87	38.47	38.70	38.09	16,898
17 Jan 2024	38.00	39.38	38.00	38.90	38.29	28,750
16 Jan 2024	38.62	39.34	38.37	39.10	38.48	39,067
15 Jan 2024	38.70	38.70	38.70	38.70	38.09	-
12 Jan 2024	37.82	38.77	37.82	38.70	38.09	7,585
11 Jan 2024	39.00	39.01	38.39	38.70	38.09	12,096
10 Jan 2024	39.01	39.05	38.67	38.90	38.29	6,666
09 Jan 2024	39.10	39.18	38.84	39.10	38.48	15,526
09 Jan 2024	0.665 Dividend
08 Jan 2024	40.35	40.35	39.50	38.60	37.34	34,668
05 Jan 2024	39.44	40.30	39.37	38.60	37.34	12,873
04 Jan 2024	39.62	39.84	39.41	38.60	37.34	17,537
03 Jan 2024	39.12	39.71	39.12	38.60	37.34	28,059
02 Jan 2024	37.77	38.97	37.69	38.60	37.34	37,427
29 Dec 2023	36.80	37.65	36.80	37.50	36.27	12,651
28 Dec 2023	36.20	37.72	37.15	37.50	36.27	16,181
27 Dec 2023	37.40	37.41	37.31	37.40	36.18	4,679
22 Dec 2023	37.41	37.78	37.40	37.40	36.18	7,345
21 Dec 2023	37.37	37.54	37.22	37.60	36.37	6,283
20 Dec 2023	37.50	37.72	37.44	37.60	36.37	8,321
19 Dec 2023	37.64	37.74	37.51	37.60	36.37	11,664
18 Dec 2023	37.38	37.80	37.28	37.60	36.37	20,093
15 Dec 2023	38.09	38.09	37.28	37.60	36.37	13,801
14 Dec 2023	37.21	37.97	37.18	36.50	35.31	13,750
13 Dec 2023	37.09	37.13	36.47	36.50	35.31	19,140
12 Dec 2023	37.67	37.67	37.24	37.40	36.18	1,148,197
11 Dec 2023	38.35	38.39	37.49	38.30	37.05	20,775
08 Dec 2023	38.60	38.65	38.01	38.30	37.05	13,006
07 Dec 2023	38.58	38.72	38.32	38.60	37.34	8,421
06 Dec 2023	38.35	38.85	38.08	38.70	37.44	21,149
05 Dec 2023	38.35	38.52	38.11	38.20	36.95	10,919
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,066.68+26.30(+0.33%)

FTSE 25019,587.48-131.89(-0.67%)

AIM752.78-1.91(-0.25%)

GBP/EUR1.1653+0.0008(+0.07%)

GBP/USD1.2484+0.0022(+0.17%)

Bitcoin GBP50,850.91-1,207.85(-2.32%)

Trending tickers

Verizon Communications Inc. (0Q1S.IL)

FTSE 100
8,066.68
+26.30(+0.33%)

FTSE 250
19,587.48
-131.89(-0.67%)

AIM
752.78
-1.91(-0.25%)

GBP/EUR
1.1653
+0.0008(+0.07%)

GBP/USD
1.2484
+0.0022(+0.17%)

Bitcoin GBP
50,850.91
-1,207.85(-2.32%)