UK markets open in 18 minutes

T-Mobile US, Inc. (0R2L.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
163.78+0.11 (+0.07%)
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 2024162.59163.78162.57163.78163.785,808
23 Apr 2024162.85163.70162.36163.67163.67916
22 Apr 2024163.81164.37162.24162.75162.751,661
19 Apr 2024161.49162.23161.08161.80161.801,135
18 Apr 2024160.06161.49160.06160.48160.48397
17 Apr 2024159.70160.58159.58159.86159.867,396
16 Apr 2024160.07160.45159.20159.76159.769,526
15 Apr 2024162.00162.00159.76159.97159.973,402
12 Apr 2024160.02160.84159.82160.03160.03458
11 Apr 2024160.57160.70159.81160.65160.651,478
10 Apr 2024161.03161.03159.37160.00160.001,442
09 Apr 2024161.58161.58160.12160.66160.66639
08 Apr 2024161.18161.72159.66161.12161.122,435
05 Apr 2024161.42162.30160.29161.63161.63935
04 Apr 2024163.93164.52162.46162.46162.462,513
03 Apr 2024161.99162.86161.56162.46162.46995
02 Apr 2024161.76161.92161.21161.39161.397,405
28 Mar 2024162.95163.73162.26163.39163.391,097
27 Mar 2024161.80162.31161.43161.88161.881,372
26 Mar 2024160.59161.70160.19161.21161.212,206
25 Mar 2024160.44161.35160.31161.09161.092,249
22 Mar 2024160.93161.47158.91160.46160.462,968
21 Mar 2024161.15161.91160.38160.38160.383,353
20 Mar 2024160.57161.53160.31161.36161.36689
19 Mar 2024161.79161.88160.72161.03161.034,440
18 Mar 2024161.75162.08159.35161.15161.153,065
15 Mar 2024163.00164.82162.11162.17162.17599
14 Mar 2024162.85163.34161.94162.33162.332,867
13 Mar 2024164.08164.81163.53163.63163.63798
12 Mar 2024163.73164.56163.48163.48163.48488
11 Mar 2024164.40165.46163.21164.74164.741,380
08 Mar 2024163.70165.07163.54164.84164.8459,730
07 Mar 2024168.41168.58164.98164.98164.982,103
06 Mar 2024165.90168.11165.90167.76167.762,379
05 Mar 2024164.41166.62163.84165.95165.956,679
04 Mar 2024162.99163.79162.49162.94162.94685
01 Mar 2024162.74163.53162.27163.53163.53765
29 Feb 2024163.93164.43162.72162.81162.81385
29 Feb 20240.65 Dividend
28 Feb 2024164.32164.49163.16163.53162.88409
27 Feb 2024163.61163.87162.95163.80163.15478
26 Feb 2024163.20164.37163.20164.13163.48629
23 Feb 2024163.55165.30163.38164.22163.571,352
22 Feb 2024163.46163.91162.85163.53162.883,113
21 Feb 2024162.81163.88162.79163.82163.171,149
20 Feb 2024161.30163.35161.30161.86161.217,419
19 Feb 2024------
16 Feb 2024161.57161.57159.65160.95160.31677
15 Feb 2024161.56162.01160.87161.98161.341,138
14 Feb 2024161.72161.96161.14161.26160.623,600
13 Feb 2024162.23162.85160.21160.70160.061,097
12 Feb 2024162.37162.37161.20161.75161.112,600
09 Feb 2024160.93161.84160.28161.82161.1719,757
08 Feb 2024161.78161.78159.31160.63159.99967
07 Feb 2024161.66162.16160.80161.96161.321,315
06 Feb 2024162.37162.37160.83160.87160.231,464
05 Feb 2024160.28162.13159.90161.67161.031,485
02 Feb 2024163.18163.21161.43162.44161.793,102
01 Feb 2024161.23162.60160.30162.58161.932,150
31 Jan 2024162.49162.88161.14161.39160.753,038
30 Jan 2024162.71163.81161.77161.80161.162,380
29 Jan 2024160.72162.95159.54162.91162.261,940
26 Jan 2024159.98165.53159.56162.62161.973,682
25 Jan 2024163.00163.44162.07162.37161.721,934
24 Jan 2024163.74164.59162.36162.48161.83113,885
23 Jan 2024164.47165.53164.17164.54163.891,886
22 Jan 2024165.98165.98164.35164.70164.052,303
19 Jan 2024164.39165.94164.38165.60164.94987
18 Jan 2024162.62165.24162.22165.03164.373,909
17 Jan 2024163.35164.98162.79164.30163.652,805
16 Jan 2024161.12163.23160.11161.98161.34792
15 Jan 2024------
12 Jan 2024162.17163.56162.17162.83162.18286,334
11 Jan 2024163.00163.19161.92162.61161.96556
10 Jan 2024163.20163.62161.91163.03162.3814,440
09 Jan 2024161.73163.77161.73163.77163.121,144
08 Jan 2024163.93163.93162.49163.33162.68357
05 Jan 2024162.07162.72161.99162.49161.8463,105
04 Jan 2024162.93163.39162.38162.77162.131,077
03 Jan 2024163.15164.32162.15162.28161.63905
02 Jan 2024160.00162.89160.00162.27161.632,835
29 Dec 2023159.39160.81158.37160.62159.98868
28 Dec 2023158.17159.18158.17159.01158.38695
27 Dec 2023156.52158.18156.52157.88157.251,911
22 Dec 2023155.33156.18154.07155.52154.90553
21 Dec 2023155.13155.20154.33154.92154.30445
20 Dec 2023155.95156.73155.24155.44154.82813
19 Dec 2023155.70156.63155.53155.71155.09484
18 Dec 2023155.53157.34155.16156.69156.07414
15 Dec 2023156.21156.63155.19155.29154.671,380
14 Dec 2023158.46158.52156.29156.93156.311,163
13 Dec 2023159.84159.98158.54159.57158.9455,819
12 Dec 2023159.81161.06159.04160.18159.54515
11 Dec 2023158.16160.06158.05158.43157.801,139
08 Dec 2023154.90156.97154.16156.87156.25602
07 Dec 2023155.84156.73155.11156.20155.58838
06 Dec 2023154.97155.56153.71155.49154.872,593
05 Dec 2023152.85154.01151.98154.01153.40552
04 Dec 2023151.60153.41151.40152.71152.10269
01 Dec 2023150.26152.82150.26152.72152.11310,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...