General Mills, Inc. (0R1X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:10PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 71.24 | 71.24 | - |
| 19 Apr 2024 | 69.42 | 70.47 | 69.21 | 70.47 | 70.47 | 3,235 |
| 18 Apr 2024 | 68.51 | 69.18 | 68.51 | 68.90 | 68.90 | 210,280 |
| 17 Apr 2024 | 67.84 | 68.71 | 67.84 | 68.35 | 68.35 | 186,591 |
| 16 Apr 2024 | 67.49 | 67.93 | 67.32 | 67.85 | 67.85 | 4,624 |
| 15 Apr 2024 | 66.54 | 67.15 | 66.36 | 67.00 | 67.00 | 8,559 |
| 12 Apr 2024 | 66.93 | 67.11 | 66.31 | 66.39 | 66.39 | 2,700 |
| 11 Apr 2024 | 69.24 | 69.24 | 67.09 | 67.35 | 67.35 | 5,614 |
| 10 Apr 2024 | 69.96 | 70.21 | 68.35 | 68.76 | 68.76 | 7,097 |
| 09 Apr 2024 | 69.57 | 69.76 | 69.23 | 69.63 | 69.63 | 5,061 |
| 09 Apr 2024 | 0.59 Dividend | |||||
| 08 Apr 2024 | 69.81 | 70.45 | 69.81 | 70.32 | 69.74 | 2,221 |
| 05 Apr 2024 | 70.24 | 70.44 | 69.52 | 69.58 | 69.00 | 3,866 |
| 04 Apr 2024 | 69.28 | 69.91 | 69.03 | 69.86 | 69.27 | 3,668 |
| 03 Apr 2024 | 70.45 | 70.45 | 69.34 | 69.46 | 68.87 | 3,373 |
| 02 Apr 2024 | 70.44 | 70.60 | 69.99 | 70.60 | 70.00 | 17,140 |
| 28 Mar 2024 | 69.90 | 70.65 | 69.85 | 70.26 | 69.67 | 1,892 |
| 27 Mar 2024 | 68.59 | 69.67 | 68.53 | 69.36 | 68.78 | 7,767 |
| 26 Mar 2024 | 69.23 | 69.27 | 68.59 | 68.59 | 68.01 | 3,428 |
| 25 Mar 2024 | 69.40 | 69.59 | 68.77 | 68.98 | 68.40 | 2,379 |
| 22 Mar 2024 | 68.93 | 69.74 | 68.81 | 69.20 | 68.62 | 6,327 |
| 21 Mar 2024 | 68.90 | 69.46 | 68.23 | 68.74 | 68.16 | 6,962 |
| 20 Mar 2024 | 71.20 | 74.35 | 68.63 | 68.96 | 68.38 | 10,951 |
| 19 Mar 2024 | 68.14 | 68.53 | 67.86 | 68.53 | 67.96 | 4,195 |
| 18 Mar 2024 | 66.75 | 68.11 | 66.70 | 67.86 | 67.29 | 34,507 |
| 15 Mar 2024 | 65.18 | 66.44 | 65.18 | 66.35 | 65.79 | 2,600 |
| 14 Mar 2024 | 65.69 | 66.14 | 65.48 | 65.54 | 64.99 | 3,603 |
| 13 Mar 2024 | 66.22 | 66.31 | 65.86 | 66.04 | 65.49 | 661 |
| 12 Mar 2024 | 65.44 | 66.11 | 65.38 | 65.70 | 65.15 | 374 |
| 11 Mar 2024 | 65.80 | 66.37 | 65.50 | 65.54 | 64.99 | 2,957 |
| 08 Mar 2024 | 64.08 | 64.45 | 63.94 | 64.45 | 63.91 | 1,081 |
| 07 Mar 2024 | 65.33 | 65.42 | 63.77 | 64.16 | 63.62 | 4,346 |
| 06 Mar 2024 | 65.11 | 65.18 | 64.61 | 64.61 | 64.07 | 968 |
| 05 Mar 2024 | 64.68 | 65.11 | 64.32 | 64.80 | 64.26 | 575 |
| 04 Mar 2024 | 63.74 | 64.14 | 63.59 | 63.81 | 63.27 | 4,725 |
| 01 Mar 2024 | 63.76 | 64.36 | 63.47 | 63.89 | 63.35 | 5,543 |
| 29 Feb 2024 | 64.50 | 64.64 | 64.07 | 64.12 | 63.58 | 146,848 |
| 28 Feb 2024 | 64.11 | 64.49 | 63.99 | 64.11 | 63.57 | 887 |
| 27 Feb 2024 | 64.93 | 64.95 | 64.21 | 64.21 | 63.68 | 12,381 |
| 26 Feb 2024 | 65.05 | 65.50 | 65.05 | 65.18 | 64.63 | 243 |
| 23 Feb 2024 | 64.86 | 65.58 | 64.79 | 65.22 | 64.67 | 4,446 |
| 22 Feb 2024 | 64.87 | 64.99 | 63.72 | 64.99 | 64.44 | 4,684 |
| 21 Feb 2024 | 66.12 | 66.52 | 65.36 | 65.36 | 64.81 | 3,731 |
| 20 Feb 2024 | 64.67 | 65.97 | 64.36 | 65.71 | 65.16 | 18,849 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 63.29 | 64.43 | 62.78 | 64.34 | 63.80 | 1,884 |
| 15 Feb 2024 | 62.66 | 63.38 | 62.60 | 63.27 | 62.74 | 3,529 |
| 14 Feb 2024 | 62.46 | 62.93 | 61.50 | 61.90 | 61.38 | 15,732 |
| 13 Feb 2024 | 63.40 | 63.68 | 62.44 | 62.87 | 62.34 | 3,949 |
| 12 Feb 2024 | 62.14 | 63.07 | 62.00 | 63.06 | 62.53 | 3,844 |
| 09 Feb 2024 | 63.93 | 63.95 | 62.15 | 62.24 | 61.72 | 11,639 |
| 08 Feb 2024 | 63.26 | 64.64 | 63.24 | 64.10 | 63.56 | 1,610 |
| 07 Feb 2024 | 65.06 | 65.12 | 64.27 | 64.27 | 63.73 | 2,709 |
| 06 Feb 2024 | 63.73 | 65.28 | 63.56 | 64.90 | 64.36 | 1,357 |
| 05 Feb 2024 | 64.52 | 64.71 | 63.79 | 63.81 | 63.27 | 4,712 |
| 02 Feb 2024 | 65.06 | 65.28 | 64.50 | 64.56 | 64.02 | 2,761 |
| 01 Feb 2024 | 64.59 | 65.43 | 63.98 | 65.24 | 64.69 | 5,853 |
| 31 Jan 2024 | 65.49 | 65.91 | 65.11 | 65.12 | 64.57 | 2,463 |
| 30 Jan 2024 | 64.38 | 65.32 | 64.35 | 65.32 | 64.77 | 10,409 |
| 29 Jan 2024 | 64.58 | 64.67 | 64.17 | 64.26 | 63.72 | 2,508 |
| 26 Jan 2024 | 64.75 | 64.86 | 64.42 | 64.58 | 64.04 | 1,542 |
| 25 Jan 2024 | 63.86 | 64.54 | 63.59 | 64.01 | 63.47 | 3,019 |
| 24 Jan 2024 | 64.65 | 64.65 | 63.89 | 64.15 | 63.61 | 4,999 |
| 23 Jan 2024 | 63.96 | 64.57 | 63.36 | 64.57 | 64.03 | 1,923 |
| 22 Jan 2024 | 62.97 | 63.42 | 62.54 | 63.10 | 62.57 | 2,796 |
| 19 Jan 2024 | 63.40 | 63.40 | 62.80 | 63.27 | 62.74 | 2,603 |
| 18 Jan 2024 | 62.54 | 63.00 | 62.37 | 63.00 | 62.47 | 2,508 |
| 17 Jan 2024 | 62.69 | 63.64 | 62.65 | 63.31 | 62.78 | 2,474 |
| 16 Jan 2024 | 63.59 | 63.90 | 62.96 | 62.96 | 62.43 | 13,678 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 63.42 | 63.58 | 63.09 | 63.53 | 63.00 | 1,755 |
| 11 Jan 2024 | 62.93 | 63.40 | 62.66 | 63.07 | 62.54 | 1,313 |
| 10 Jan 2024 | 64.38 | 64.38 | 62.99 | 63.00 | 62.47 | 31,459 |
| 09 Jan 2024 | 64.01 | 64.51 | 63.76 | 64.36 | 63.82 | 4,163 |
| 09 Jan 2024 | 0.59 Dividend | |||||
| 08 Jan 2024 | 65.00 | 65.02 | 64.56 | 64.60 | 63.47 | 1,085 |
| 05 Jan 2024 | 65.57 | 65.85 | 64.34 | 64.71 | 63.58 | 3,499 |
| 04 Jan 2024 | 66.55 | 66.74 | 66.11 | 66.11 | 64.96 | 974 |
| 03 Jan 2024 | 67.30 | 67.60 | 67.00 | 67.16 | 65.99 | 2,548 |
| 02 Jan 2024 | 65.17 | 66.85 | 65.00 | 66.72 | 65.55 | 1,620 |
| 29 Dec 2023 | 64.90 | 65.42 | 64.79 | 65.32 | 64.19 | 1,401 |
| 28 Dec 2023 | 64.92 | 65.08 | 64.63 | 64.83 | 63.70 | 678 |
| 27 Dec 2023 | 64.52 | 64.72 | 64.31 | 64.61 | 63.49 | 500 |
| 22 Dec 2023 | 64.34 | 64.92 | 64.30 | 64.35 | 63.23 | 1,810 |
| 21 Dec 2023 | 64.40 | 65.19 | 63.63 | 63.85 | 62.74 | 1,772 |
| 20 Dec 2023 | 63.94 | 65.48 | 63.91 | 65.26 | 64.12 | 4,624 |
| 19 Dec 2023 | 66.60 | 66.81 | 66.21 | 66.46 | 65.30 | 2,829 |
| 18 Dec 2023 | 65.13 | 66.56 | 65.09 | 66.26 | 65.10 | 2,615 |
| 15 Dec 2023 | 65.63 | 66.36 | 65.09 | 65.36 | 64.21 | 6,844 |
| 14 Dec 2023 | 68.07 | 68.16 | 66.77 | 66.77 | 65.61 | 4,442 |
| 13 Dec 2023 | 66.74 | 67.34 | 66.65 | 67.08 | 65.91 | 4,374 |
| 12 Dec 2023 | 66.27 | 66.46 | 65.92 | 66.42 | 65.26 | 1,877 |
| 11 Dec 2023 | 65.40 | 66.10 | 65.40 | 65.82 | 64.67 | 600 |
| 08 Dec 2023 | 66.50 | 66.50 | 65.62 | 65.62 | 64.48 | 4,369 |
| 07 Dec 2023 | 66.08 | 66.62 | 65.28 | 66.46 | 65.30 | 1,812 |
| 06 Dec 2023 | 64.92 | 66.19 | 64.65 | 66.00 | 64.84 | 1,476 |
| 05 Dec 2023 | 65.33 | 65.40 | 64.35 | 64.57 | 63.44 | 5,179 |
| 04 Dec 2023 | 64.28 | 65.22 | 64.06 | 64.92 | 63.79 | 1,119 |
| 01 Dec 2023 | 63.56 | 64.06 | 63.37 | 64.06 | 62.94 | 2,710 |
| 30 Nov 2023 | 62.60 | 63.12 | 62.47 | 62.86 | 61.76 | 3,349 |
| *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.