UK markets open in 1 hour 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,463.13 +256.00 (+1.41%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,316.70 +7.10 (+0.31%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,458.91 +1,744.61 (+3.82%)
Novartis AG (0QLR.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:45PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 89.07 | 89.67 | 88.47 | 88.87 | 88.87 | 134,324 |
| 01 May 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 5,524 |
| 30 Apr 2024 | 88.85 | 89.49 | 88.64 | 88.84 | 88.84 | 337,301 |
| 29 Apr 2024 | 89.25 | 89.46 | 88.54 | 89.01 | 89.01 | 126,366 |
| 26 Apr 2024 | 90.17 | 90.13 | 89.10 | 89.49 | 89.49 | 472,109 |
| 25 Apr 2024 | 90.10 | 90.81 | 89.12 | 90.26 | 90.26 | 363,084 |
| 24 Apr 2024 | 89.96 | 90.30 | 89.12 | 89.33 | 89.33 | 480,961 |
| 23 Apr 2024 | 90.04 | 92.00 | 88.92 | 90.02 | 90.02 | 906,668 |
| 22 Apr 2024 | 86.21 | 87.36 | 85.51 | 87.08 | 87.08 | 669,303 |
| 19 Apr 2024 | 83.82 | 85.53 | 83.61 | 84.99 | 84.99 | 272,549 |
| 18 Apr 2024 | 84.63 | 84.80 | 84.32 | 84.61 | 84.61 | 445,745 |
| 17 Apr 2024 | 84.81 | 85.40 | 84.38 | 84.85 | 84.85 | 910,850 |
| 16 Apr 2024 | 85.97 | 86.08 | 84.58 | 85.00 | 85.00 | 3,007,663 |
| 15 Apr 2024 | 86.15 | 86.65 | 85.70 | 86.38 | 86.38 | 200,702 |
| 12 Apr 2024 | 85.89 | 86.70 | 85.63 | 86.12 | 86.12 | 623,823 |
| 11 Apr 2024 | 86.13 | 86.43 | 85.50 | 86.24 | 86.24 | 251,577 |
| 10 Apr 2024 | 86.50 | 86.50 | 85.52 | 85.90 | 85.90 | 153,229 |
| 09 Apr 2024 | 86.05 | 86.45 | 85.84 | 86.30 | 86.30 | 292,382 |
| 08 Apr 2024 | 86.40 | 87.13 | 86.35 | 86.69 | 86.69 | 397,674 |
| 05 Apr 2024 | 87.14 | 87.27 | 85.97 | 86.40 | 86.40 | 588,268 |
| 04 Apr 2024 | 85.78 | 88.80 | 85.53 | 86.85 | 86.85 | 466,949 |
| 03 Apr 2024 | 86.10 | 86.48 | 85.66 | 86.01 | 86.01 | 8,665,870 |
| 02 Apr 2024 | 87.22 | 87.90 | 85.22 | 85.79 | 85.79 | 256,970 |
| 28 Mar 2024 | 86.59 | 87.38 | 86.51 | 86.89 | 86.89 | 738,024 |
| 27 Mar 2024 | 86.45 | 86.78 | 86.26 | 86.62 | 86.62 | 3,075,415 |
| 26 Mar 2024 | 86.32 | 86.50 | 85.86 | 86.09 | 86.09 | 168,963 |
| 25 Mar 2024 | 86.38 | 86.50 | 86.00 | 86.13 | 86.13 | 57,401 |
| 22 Mar 2024 | 86.57 | 86.86 | 85.87 | 86.52 | 86.52 | 506,488 |
| 21 Mar 2024 | 85.25 | 86.92 | 85.09 | 86.91 | 86.91 | 2,100,226 |
| 20 Mar 2024 | 85.92 | 85.89 | 84.00 | 85.20 | 85.20 | 2,369,499 |
| 19 Mar 2024 | 85.30 | 85.53 | 84.80 | 85.52 | 85.52 | 9,932,179 |
| 18 Mar 2024 | 85.82 | 85.95 | 85.16 | 85.53 | 85.53 | 4,956,636 |
| 15 Mar 2024 | 86.14 | 87.14 | 85.64 | 86.71 | 86.71 | 6,610,023 |
| 14 Mar 2024 | 87.24 | 87.27 | 86.35 | 86.74 | 86.74 | 2,888,450 |
| 13 Mar 2024 | 87.51 | 88.75 | 86.36 | 87.26 | 87.26 | 3,083,049 |
| 12 Mar 2024 | 88.97 | 89.33 | 87.36 | 87.84 | 87.84 | 2,244,765 |
| 11 Mar 2024 | 88.53 | 88.89 | 88.41 | 88.80 | 88.80 | 2,707,579 |
| 08 Mar 2024 | 87.58 | 88.13 | 87.26 | 87.94 | 87.94 | 4,290,614 |
| 07 Mar 2024 | 88.07 | 88.84 | 87.59 | 87.84 | 87.84 | 1,275,504 |
| 07 Mar 2024 | 3.3 Dividend | |||||
| 06 Mar 2024 | 90.61 | 91.06 | 90.23 | 90.83 | 87.53 | 781,614 |
| 05 Mar 2024 | 90.64 | 90.92 | 90.18 | 90.74 | 87.44 | 2,972,844 |
| 04 Mar 2024 | 90.41 | 90.84 | 89.77 | 90.01 | 86.74 | 3,299,402 |
| 01 Mar 2024 | 89.74 | 90.64 | 89.49 | 90.30 | 87.02 | 7,255,945 |
| 29 Feb 2024 | 89.81 | 90.18 | 89.10 | 89.49 | 86.24 | 2,451,001 |
| 28 Feb 2024 | 90.95 | 91.36 | 90.00 | 90.38 | 87.10 | 3,642,672 |
| 27 Feb 2024 | 90.78 | 90.94 | 90.38 | 90.54 | 87.25 | 10,823,380 |
| 26 Feb 2024 | 91.73 | 92.11 | 91.34 | 91.41 | 88.09 | 305,569 |
| 23 Feb 2024 | 90.87 | 91.72 | 90.49 | 91.62 | 88.29 | 4,320,584 |
| 22 Feb 2024 | 90.75 | 90.79 | 90.02 | 90.26 | 86.98 | 2,052,619 |
| 21 Feb 2024 | 89.82 | 90.18 | 89.34 | 90.04 | 86.77 | 792,364 |
| 20 Feb 2024 | 89.54 | 91.04 | 89.45 | 90.28 | 87.00 | 764,304 |
| 19 Feb 2024 | 88.57 | 89.80 | 88.50 | 89.59 | 86.34 | 254,022 |
| 16 Feb 2024 | 87.99 | 88.74 | 87.53 | 88.41 | 85.19 | 381,950 |
| 15 Feb 2024 | 87.57 | 88.31 | 87.38 | 87.70 | 84.51 | 960,653 |
| 14 Feb 2024 | 88.42 | 88.56 | 87.72 | 88.12 | 84.92 | 615,441 |
| 13 Feb 2024 | 88.21 | 88.82 | 87.98 | 88.12 | 84.92 | 694,528 |
| 12 Feb 2024 | 88.13 | 88.20 | 87.04 | 87.13 | 83.96 | 217,629 |
| 09 Feb 2024 | 88.48 | 88.98 | 88.10 | 88.63 | 85.41 | 1,590,282 |
| 08 Feb 2024 | 90.38 | 90.48 | 87.95 | 88.90 | 85.67 | 354,959 |
| 07 Feb 2024 | 90.65 | 90.87 | 89.67 | 89.71 | 86.45 | 565,765 |
| 06 Feb 2024 | 90.72 | 90.91 | 89.87 | 90.25 | 86.97 | 347,676 |
| 05 Feb 2024 | 90.08 | 90.60 | 89.80 | 90.26 | 86.98 | 1,640,366 |
| 02 Feb 2024 | 90.15 | 90.64 | 89.70 | 89.79 | 86.52 | 554,853 |
| 01 Feb 2024 | 89.49 | 90.77 | 89.06 | 90.54 | 87.25 | 411,857 |
| 31 Jan 2024 | 88.75 | 91.48 | 87.95 | 89.83 | 86.57 | 1,355,777 |
| 30 Jan 2024 | 92.74 | 93.20 | 92.10 | 92.50 | 89.14 | 738,238 |
| 29 Jan 2024 | 92.82 | 93.90 | 92.58 | 92.99 | 89.61 | 1,206,763 |
| 26 Jan 2024 | 92.64 | 93.03 | 92.20 | 92.51 | 89.15 | 169,352 |
| 25 Jan 2024 | 93.13 | 93.18 | 92.23 | 92.66 | 89.29 | 427,299 |
| 24 Jan 2024 | 93.27 | 93.55 | 92.62 | 93.53 | 90.13 | 825,968 |
| 23 Jan 2024 | 94.14 | 94.21 | 93.25 | 93.57 | 90.17 | 1,068,011 |
| 22 Jan 2024 | 93.85 | 94.50 | 93.85 | 94.26 | 90.84 | 219,138 |
| 19 Jan 2024 | 93.30 | 93.80 | 93.11 | 93.63 | 90.23 | 394,042 |
| 18 Jan 2024 | 92.96 | 93.75 | 92.72 | 93.34 | 89.94 | 1,942,859 |
| 17 Jan 2024 | 92.50 | 93.86 | 92.15 | 93.66 | 90.26 | 1,686,221 |
| 16 Jan 2024 | 92.16 | 92.89 | 91.94 | 92.71 | 89.34 | 642,699 |
| 15 Jan 2024 | 91.65 | 92.01 | 91.50 | 92.01 | 88.67 | 1,494,582 |
| 12 Jan 2024 | 91.65 | 91.83 | 91.23 | 91.52 | 88.20 | 453,779 |
| 11 Jan 2024 | 91.69 | 91.92 | 90.96 | 91.32 | 88.00 | 868,443 |
| 10 Jan 2024 | 90.67 | 91.79 | 90.33 | 91.45 | 88.13 | 1,064,879 |
| 09 Jan 2024 | 90.18 | 91.46 | 90.15 | 91.16 | 87.85 | 2,176,325 |
| 08 Jan 2024 | 90.63 | 91.23 | 90.49 | 90.83 | 87.53 | 1,176,174 |
| 05 Jan 2024 | 89.79 | 90.52 | 89.74 | 90.39 | 87.11 | 636,908 |
| 04 Jan 2024 | 89.13 | 89.87 | 88.99 | 89.57 | 86.32 | 554,252 |
| 03 Jan 2024 | 86.56 | 88.63 | 84.87 | 88.31 | 85.11 | 2,816,292 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 84.41 | 84.87 | 84.04 | 84.35 | 81.29 | 196,222 |
| 28 Dec 2023 | 84.16 | 84.54 | 83.91 | 84.35 | 81.29 | 306,212 |
| 27 Dec 2023 | 84.15 | 84.81 | 83.97 | 84.18 | 81.12 | 655,231 |
| 22 Dec 2023 | 84.07 | 84.85 | 83.79 | 84.84 | 81.76 | 1,551,213 |
| 21 Dec 2023 | 84.29 | 84.66 | 83.80 | 84.13 | 81.07 | 364,935 |
| 20 Dec 2023 | 84.79 | 84.90 | 84.21 | 84.62 | 81.54 | 2,319,555 |
| 19 Dec 2023 | 85.03 | 85.24 | 84.22 | 84.62 | 81.55 | 2,656,298 |
| 18 Dec 2023 | 84.82 | 85.73 | 84.57 | 85.42 | 82.32 | 2,999,111 |
| 15 Dec 2023 | 85.74 | 85.80 | 84.31 | 84.79 | 81.71 | 4,141,884 |
| 14 Dec 2023 | 86.71 | 87.24 | 84.76 | 85.58 | 82.47 | 3,366,164 |
| 13 Dec 2023 | 86.01 | 87.08 | 86.00 | 86.96 | 83.80 | 930,404 |
| 12 Dec 2023 | 85.29 | 85.93 | 85.09 | 85.75 | 82.64 | 599,931 |
| 11 Dec 2023 | 85.15 | 85.86 | 84.72 | 85.34 | 82.24 | 1,059,574 |
| *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.