UK markets closed

lastminute.com N.V. (0QT0.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
22.55+0.75 (+3.44%)
At close: 05:24PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202422.5722.6022.5522.5522.55231
22 Feb 202422.6522.6522.4722.4722.4777
21 Feb 202421.9522.3921.9522.3522.35222
20 Feb 202421.8021.8021.8021.8021.8053
19 Feb 202421.8921.8921.8021.8021.8049
16 Feb 202421.7121.7121.7021.7021.7077
15 Feb 202421.0021.0021.0021.0021.00137
14 Feb 202421.4021.7021.4021.6721.6788
13 Feb 202421.5521.5521.4021.4021.4091
12 Feb 202421.6221.7021.6221.6221.625,860
09 Feb 202421.5021.7621.5021.7621.761,389
08 Feb 202421.6022.0821.6021.9521.951,292
07 Feb 202422.3022.3022.3022.3022.305
06 Feb 202423.2523.9522.8523.9523.95540
05 Feb 202423.9423.9423.9023.9023.90105
02 Feb 202424.1524.1523.8924.0024.0062
01 Feb 202423.7023.7023.7023.7023.7035
31 Jan 202424.0524.0524.0524.0524.0510
30 Jan 202424.5024.5024.5024.5024.5018
29 Jan 2024------
26 Jan 202424.0024.0024.0024.0024.0035
25 Jan 202424.0024.0024.0024.0024.0031
24 Jan 2024------
23 Jan 202424.0024.0023.9523.9523.95699
22 Jan 202424.0024.2524.0024.0024.00785
19 Jan 202423.8523.8523.5323.6723.672,305
18 Jan 202423.5523.9523.2023.3523.354,164
17 Jan 202423.4023.5023.1323.3523.35474
16 Jan 202424.0024.0023.7024.0024.002,569
15 Jan 202424.2524.3023.9323.9323.93998
12 Jan 202424.8524.8524.2024.2024.202,132
11 Jan 202424.3024.5523.8524.2624.261,456
10 Jan 202425.2025.2024.9025.0025.00133
09 Jan 202424.9025.1724.8024.8024.801,088
08 Jan 202423.0623.2523.0623.2523.25600
05 Jan 202423.5023.7022.9523.5023.501,942
04 Jan 202423.4023.4023.3023.3523.35364
03 Jan 202424.5024.5022.9022.9522.952,437
02 Jan 2024------
29 Dec 202323.9024.5523.3023.3023.303,746
28 Dec 202324.1024.5523.4023.4023.403,774
27 Dec 202322.9524.3022.8523.7923.791,420
22 Dec 202322.6022.6022.2522.5022.501,072
21 Dec 202322.7022.7422.5022.7422.74471
20 Dec 202322.9023.4022.9023.0523.051,074
19 Dec 202323.2023.3822.9523.0523.051,564
18 Dec 202323.2523.2522.9022.9022.90519
15 Dec 202323.4024.3522.9023.2923.295,739
14 Dec 202321.9022.5021.5522.5022.50577
13 Dec 202322.3022.3021.7521.7521.751,033
12 Dec 202323.3023.3023.0023.1523.151,949
11 Dec 202322.8023.1022.8022.8522.851,695
08 Dec 202322.4022.5522.3022.5522.551,410
07 Dec 202322.6522.7522.2022.2022.201,151
06 Dec 202323.3023.3022.8022.9022.90504
05 Dec 202323.2523.7523.2523.7523.75454
04 Dec 202323.9523.9522.7023.4523.451,056
01 Dec 202323.4723.4723.4723.4723.47117
30 Nov 202323.6223.6223.5523.5523.55249
29 Nov 202324.2524.2523.6024.1524.151,223
28 Nov 202324.5024.6023.6524.6024.602,051
27 Nov 202325.0025.0024.8625.0025.00359
24 Nov 202325.4025.4025.0025.0025.0022
23 Nov 202325.0025.0025.0025.0025.0018
22 Nov 202324.3525.0024.3525.0025.0078
21 Nov 202325.2025.2024.8524.8524.85183
20 Nov 202324.8525.0024.8525.0025.00470
17 Nov 202325.0025.0024.8025.0025.00489
16 Nov 202326.0026.0024.9024.9024.90150
15 Nov 202325.9026.4525.8526.4526.45482
14 Nov 202325.8026.4525.8026.4526.451,438
13 Nov 202325.7025.8024.7524.9524.95344
10 Nov 202324.0025.8524.0025.7025.701,633
09 Nov 202323.8024.0023.3523.7523.75919
08 Nov 202322.9022.9022.6522.8722.871,318
07 Nov 202323.1523.4022.9023.1023.101,291
06 Nov 202322.7023.1522.6023.1523.15904
03 Nov 202323.0023.2022.2522.9722.971,859
02 Nov 202322.6522.9722.6022.9722.97378
01 Nov 202322.8022.8022.4022.5322.53254
31 Oct 202323.5023.5023.3023.3023.30190
30 Oct 202323.0023.5022.4023.5023.50470
27 Oct 202322.0522.3021.8022.0022.00388
26 Oct 202321.5421.5421.5421.5421.54107
25 Oct 202322.0522.1521.3521.3521.3557
24 Oct 202321.2021.9921.2021.9921.99433
23 Oct 202322.0522.0521.3921.3921.3974
20 Oct 202322.4022.4021.3021.3121.31674
19 Oct 202322.5022.5021.5022.0022.00297
18 Oct 202322.4022.4021.4521.4521.45551
17 Oct 202321.9522.6021.9522.5022.50178
16 Oct 202321.8021.8021.4021.4021.401,043
13 Oct 202322.4522.6521.7022.3022.302,257
12 Oct 202321.3522.2521.3522.0022.00683
11 Oct 202321.6021.9021.6021.9021.901,552
10 Oct 202321.5021.6521.3521.3921.39960
09 Oct 202321.5522.3021.2521.2521.251,478
06 Oct 202321.5021.5021.1521.1521.15847
05 Oct 202322.0022.0021.3021.5021.502,606
04 Oct 202322.7522.7521.5022.1522.154,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...