UK markets closed

SunPower Corporation (0R0V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.1800-0.0100 (-0.46%)
At close: 07:08PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20242.22802.25002.14502.18002.180018,023
19 Apr 20242.24002.26002.19002.19002.190015,503
18 Apr 20242.29002.36002.24502.26002.26008,978
17 Apr 20242.34002.39002.24882.31922.319216,242
16 Apr 20242.31002.35002.25002.34002.340014,317
15 Apr 20242.44502.44502.22002.38092.3809282,216
12 Apr 20242.50002.58502.47002.48502.485043,971
11 Apr 20242.54952.60002.46802.53002.530026,969
10 Apr 20242.59202.64002.50092.53002.530054,825
09 Apr 20242.63002.81002.62002.67902.679054,587
08 Apr 20242.66002.87902.62002.63902.639016,219
05 Apr 20242.82002.82002.66002.69072.690795,094
04 Apr 20242.96783.08112.91052.95892.9589115,929
03 Apr 20242.75002.90002.73002.84902.849023,476
02 Apr 20242.77162.89902.76902.82102.821010,653
28 Mar 20242.80003.06002.80002.99002.9900290,829
27 Mar 20242.54002.90002.52912.86972.869785,050
26 Mar 20242.65002.67002.51792.52002.520013,245
25 Mar 20242.75002.82002.57002.57912.579114,219
22 Mar 20242.99002.99002.78002.78002.780031,152
21 Mar 20243.04003.12002.95003.00113.001146,835
20 Mar 20242.76002.98002.68902.97102.971024,503
19 Mar 20242.76002.84002.72102.75002.750015,168
18 Mar 20242.82002.83002.65502.77902.779018,304
15 Mar 20242.66002.84002.66002.69002.690026,174
14 Mar 20242.64002.65902.52002.63902.639033,337
13 Mar 20242.67002.75902.64052.64902.649050,346
12 Mar 20242.94002.94002.77052.77902.779056,502
11 Mar 20243.01003.20502.94002.95002.950016,999
08 Mar 20243.02123.12002.95003.05893.058921,907
07 Mar 20243.00003.05502.88002.90892.908945,361
06 Mar 20243.15803.15803.03883.04703.047067,626
05 Mar 20243.18003.24003.10003.19003.190012,092
04 Mar 20243.21003.25003.04003.14013.14017,814
01 Mar 20243.09503.28003.03003.21003.210036,942
29 Feb 20243.27003.68503.02003.15003.150088,070
28 Feb 20243.23003.36003.20003.21503.215015,870
27 Feb 20243.14503.21002.98133.18883.1888107,498
26 Feb 20243.15003.29003.07003.10093.100926,301
23 Feb 20243.18003.26003.13893.18003.180020,078
22 Feb 20243.45003.45003.21003.27503.275030,957
21 Feb 20243.45003.47883.25123.43003.430046,684
20 Feb 20243.51003.60003.44313.56883.5688103,169
19 Feb 2024------
16 Feb 20244.00004.15883.50003.71883.7188156,982
15 Feb 20243.97006.11003.85004.14004.1400323,522
14 Feb 20243.88004.17003.77004.14004.1400125,954
13 Feb 20244.09004.09003.54003.63803.638041,567
12 Feb 20243.60004.32103.56004.21004.2100136,447
09 Feb 20243.27003.54003.25003.50123.501222,278
08 Feb 20243.30003.33263.19003.28003.280026,363
07 Feb 20243.50003.53953.18003.22903.229051,636
06 Feb 20243.04003.22003.00003.19003.190019,598
05 Feb 20243.35003.35003.03003.03893.038946,454
02 Feb 20243.90003.90003.42003.42503.425020,566
01 Feb 20243.40003.85503.24003.63003.6300339,362
31 Jan 20243.08003.39883.06573.24003.240033,020
30 Jan 20243.38003.40003.16503.21003.210024,643
29 Jan 20243.23003.32123.12003.28893.288919,729
26 Jan 20243.33003.46873.20003.20503.205019,294
25 Jan 20243.27003.30003.09003.23003.230017,953
24 Jan 20243.63003.65003.23123.23123.231215,339
23 Jan 20243.19893.51003.19893.46883.468831,702
22 Jan 20243.05003.36003.00003.07003.070032,004
19 Jan 20242.82002.98872.74002.98002.980025,039
18 Jan 20242.97003.11002.89002.99002.990019,795
17 Jan 20242.84002.97002.81002.88002.880027,687
16 Jan 20243.17003.19882.96892.96892.968940,503
15 Jan 2024------
12 Jan 20243.55003.68883.30883.31993.319944,089
11 Jan 20243.80003.80003.52003.63883.638839,753
10 Jan 20243.90003.93003.80133.87123.871219,594
09 Jan 20243.77003.95123.70003.95113.951127,226
08 Jan 20243.98003.99883.78503.88873.888745,298
05 Jan 20244.00004.11883.91004.02884.028831,434
04 Jan 20244.63004.63004.05014.05014.050142,401
03 Jan 20244.81004.81004.32004.55504.555030,329
02 Jan 20244.90005.32884.69005.05505.055039,900
29 Dec 20234.85004.91884.77004.84504.845026,226
28 Dec 20234.90005.00004.83004.88004.880021,711
27 Dec 20234.80004.91004.72004.87114.871115,452
22 Dec 20234.46004.59004.36004.54124.541226,357
21 Dec 20234.54004.63004.22084.48004.480059,765
20 Dec 20234.75004.87004.49004.59004.590041,975
19 Dec 20234.10004.67004.10004.58884.5888183,116
18 Dec 20236.00006.00003.62004.08884.0888483,045
15 Dec 20236.11006.35005.98006.05906.0590105,162
14 Dec 20235.21006.30505.21005.97005.9700142,643
13 Dec 20234.38054.62004.27204.45004.450011,505
12 Dec 20234.80004.82004.40004.43884.438830,537
11 Dec 20234.80005.05004.76004.87004.870027,846
08 Dec 20234.94005.08004.49004.60994.609964,914
07 Dec 20234.86005.23004.80004.99004.990042,774
06 Dec 20235.07005.34004.96885.02005.020062,091
05 Dec 20235.12935.22004.96504.97004.970037,534
04 Dec 20235.00005.32004.76005.14505.145066,495
01 Dec 20234.07504.66004.07004.61504.615040,092
30 Nov 20234.33004.34004.16004.17884.178816,634
29 Nov 20234.16004.38004.16004.34904.349017,985
28 Nov 20233.98004.12803.87004.06124.061222,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...