UK markets open in 4 hours 53 minutes

NIKE, Inc. (0QZ6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
111.12+0.51 (+0.46%)
At close: 07:14PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202494.0695.1894.02114.00114.00213,476
23 Apr 202494.1994.7094.02114.00114.001,471,448
22 Apr 202494.5395.0693.85114.00114.00215,427
19 Apr 202494.8696.1993.00114.00114.0019,015
18 Apr 202494.9595.6594.54114.00114.00113,531
17 Apr 202494.6395.0293.67114.00114.0018,259
16 Apr 202494.0094.1591.66114.00114.0020,686
15 Apr 202493.5093.9292.81114.00114.0029,570
12 Apr 202492.0092.8791.12114.00114.0019,024
11 Apr 202491.1192.3990.82114.00114.0068,296
10 Apr 202490.8090.8088.82114.00114.0016,099
09 Apr 202490.1691.0389.89114.00114.0013,934
08 Apr 202489.0590.2688.80114.00114.0022,332
05 Apr 202489.3990.2688.99114.00114.0022,670
04 Apr 202490.7091.0289.84114.00114.0036,846
03 Apr 202491.0891.4090.30114.00114.008,662
02 Apr 202492.6092.6290.64114.00114.0037,765
28 Mar 202493.9594.7893.44114.00114.0029,194
27 Mar 202493.0093.9492.33114.00114.0060,805
26 Mar 202493.8193.8492.69114.00114.0029,800
25 Mar 202494.1995.5292.82114.00114.0052,329
22 Mar 202494.9195.3991.72114.00114.00171,004
21 Mar 2024101.15101.9299.77114.00114.0032,703
20 Mar 202499.49100.4399.04114.00114.0012,741
19 Mar 202498.5199.9098.42114.00114.009,180
18 Mar 202499.3499.6298.52114.00114.0022,372
15 Mar 202499.99101.1099.40114.00114.0084,346
14 Mar 2024102.10102.44100.18114.00114.008,937
13 Mar 2024100.40102.00100.39114.00114.006,127
12 Mar 2024100.75101.3699.69114.00114.006,343
11 Mar 202499.16101.7499.16114.00114.00440,235
08 Mar 202498.0099.2198.00114.00114.0051,620
07 Mar 202497.9398.3897.68114.00114.0010,388
06 Mar 202498.14100.0697.18114.00114.0072,268
05 Mar 202499.0099.5498.44114.00114.00393,255
04 Mar 2024101.53101.7599.01114.00114.0017,273
01 Mar 2024103.43103.87101.89114.00114.008,542
01 Mar 20240.37 Dividend
29 Feb 2024104.20105.60103.82114.00113.638,171
28 Feb 2024105.15105.42103.70114.00113.63285,424
27 Feb 2024104.83105.18103.99114.00113.63117,016
26 Feb 2024105.47106.13103.80114.00113.6312,241
23 Feb 2024105.26106.61105.26114.00113.6310,150
22 Feb 2024105.38105.94104.14114.00113.6320,958
21 Feb 2024103.08105.49103.08114.00113.6311,173
20 Feb 2024102.76103.70102.22114.00113.6310,539
19 Feb 2024114.00114.00114.00114.00113.6318
16 Feb 2024106.05106.46101.66114.00113.6348,443
15 Feb 2024106.99107.30106.20114.00113.6318,080
14 Feb 2024105.26105.74104.45114.00113.6311,439
13 Feb 2024107.18107.18104.25114.00113.63372,240
12 Feb 2024104.23106.96104.23114.00113.6312,361
09 Feb 2024103.65104.71103.34114.00113.636,173
08 Feb 2024104.47104.96103.06114.00113.636,889
07 Feb 2024102.65103.70102.30114.00113.635,553
06 Feb 202499.60102.4399.10114.00113.6311,228
05 Feb 2024100.50100.5099.05114.00113.6320,839
02 Feb 2024102.00102.0099.36114.00113.6313,172
01 Feb 2024101.70102.25100.60114.00113.637,868
31 Jan 2024104.49104.49101.49114.00113.6314,789
30 Jan 2024103.88104.14103.18114.00113.63116,219
29 Jan 2024102.81103.11101.33114.00113.6312,756
26 Jan 2024100.55103.25100.55114.00113.6322,016
25 Jan 2024101.50101.74100.14114.00113.6328,993
24 Jan 2024101.76101.83100.95114.00113.639,322
23 Jan 2024100.00102.06100.00114.00113.63250,469
22 Jan 2024101.71101.75100.11114.00113.6310,414
19 Jan 2024100.94101.6699.68114.00113.63188,478
18 Jan 2024100.82101.37100.08114.00113.63606,342
17 Jan 2024101.02101.30100.25114.00113.6315,945
16 Jan 2024105.06105.06101.82114.00113.63708,688
15 Jan 2024114.00114.00114.00114.00113.63150
12 Jan 2024105.90106.33104.74114.00113.6311,140
11 Jan 2024104.29105.58103.77114.00113.6311,302
10 Jan 2024103.27103.47102.38114.00113.6327,652
09 Jan 2024103.15103.43102.63114.00113.6399,018
08 Jan 2024102.00103.14101.77114.00113.6311,934
05 Jan 2024102.30103.66101.92114.00113.6335,911
04 Jan 2024104.22104.22102.42114.00113.63106,625
03 Jan 2024106.55106.55104.00114.00113.6371,350
02 Jan 2024108.00108.00106.60114.00113.6317,206
29 Dec 2023108.82109.94108.12114.00113.6314,093
28 Dec 2023107.11109.13106.83114.00113.6325,104
27 Dec 2023107.73108.56106.93114.00113.6320,324
22 Dec 2023109.34110.80107.00114.00113.6389,892
21 Dec 2023122.20123.26121.31114.00113.6317,396
20 Dec 2023122.64123.39120.84114.00113.63144,915
19 Dec 2023121.76123.34121.62114.00113.638,790
18 Dec 2023121.19121.81120.87114.00113.6321,026
15 Dec 2023114.00114.00114.00114.00113.6312,428
14 Dec 2023121.60122.59119.85114.00113.6314,155
13 Dec 2023119.68120.07119.22114.00113.635,612
12 Dec 2023119.78119.81118.59114.00113.639,870
11 Dec 2023117.40119.43117.40114.00113.6317,989
08 Dec 2023114.53116.30114.47114.00113.634,122
07 Dec 2023114.32115.99114.28114.00113.639,175
06 Dec 2023115.92117.10115.55114.00113.639,658
05 Dec 2023114.72116.04114.60114.00113.639,222
04 Dec 2023113.08115.07113.06114.00113.63624,869
01 Dec 2023110.43112.81109.77114.00113.636,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...