UK markets closed

Deere & Company (0R2P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
400.62+3.72 (+0.94%)
At close: 07:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024401.81402.79399.01400.62400.62302
18 Apr 2024399.08402.03396.83396.90396.901,355
17 Apr 2024394.43397.46392.61395.95395.951,666
16 Apr 2024391.23395.30388.06395.30395.3056,277
15 Apr 2024402.29404.70393.51393.51393.512,821
12 Apr 2024410.99412.32396.96398.88398.881,459
11 Apr 2024412.78413.85407.79413.85413.85569
10 Apr 2024406.89411.86404.44411.04411.04352
09 Apr 2024412.76413.76409.34411.69411.69577
08 Apr 2024413.72414.63409.80411.81411.81720
05 Apr 2024408.65411.44405.98410.88410.882,737
04 Apr 2024411.31413.89409.95411.41411.411,753
03 Apr 2024405.04407.99403.57405.21405.21850
02 Apr 2024405.40408.85402.26402.69402.691,710
28 Mar 2024408.58412.81408.39411.07411.071,988
27 Mar 2024398.26408.00397.63406.76406.761,373
27 Mar 20241.47 Dividend
26 Mar 2024398.32399.98396.39398.50397.032,012
25 Mar 2024398.56401.52397.25397.95396.491,982
22 Mar 2024398.47400.82397.63399.67398.201,052
21 Mar 2024395.78399.13392.61396.56395.10881
20 Mar 2024390.65395.00390.59393.92392.471,184
19 Mar 2024385.53390.79385.48390.20388.7638,085
18 Mar 2024383.00387.30381.80385.20383.781,706
15 Mar 2024378.40382.77378.40382.52381.11638
14 Mar 2024379.72381.15377.32379.69378.291,181
13 Mar 2024374.79380.37373.11379.10377.70551
12 Mar 2024375.96377.89374.01374.69373.31272
11 Mar 2024373.99374.74370.88374.52373.141,961
08 Mar 2024376.14376.80372.21373.81372.43260
07 Mar 2024366.70376.17366.70375.77374.38502
06 Mar 2024366.04367.80364.80365.53364.18691
05 Mar 2024363.94369.51362.36367.55366.201,203
04 Mar 2024369.08369.29363.64364.39363.04623
01 Mar 2024365.01367.80361.34367.45366.092,672
29 Feb 2024366.00367.89362.92365.78364.43748
28 Feb 2024361.50365.27361.01364.52363.17551
27 Feb 2024363.13364.25358.66359.48358.15114,406
26 Feb 2024362.52366.32362.32363.52362.18959
23 Feb 2024358.29365.41357.98364.72363.371,149
22 Feb 2024358.95358.95353.67358.20356.873,619
21 Feb 2024356.59358.34355.35355.76354.45665
20 Feb 2024359.50360.65355.18357.99356.672,516
19 Feb 2024------
16 Feb 2024364.00364.66358.64361.20359.873,270
15 Feb 2024391.00391.00360.88362.38361.046,423
14 Feb 2024383.00383.74377.69383.74382.321,051
13 Feb 2024384.63384.63377.42377.42376.031,006
12 Feb 2024385.61391.48384.33391.33389.881,096
09 Feb 2024385.30385.30380.54381.44380.03706
08 Feb 2024385.88386.57384.34385.88384.46990
07 Feb 2024390.43391.75386.27386.27384.85471
06 Feb 2024389.21393.71388.03389.12387.68480
05 Feb 2024392.00393.46383.37386.48385.051,697
02 Feb 2024390.24392.49386.57392.49391.04995
01 Feb 2024395.08397.04389.61393.77392.321,576
31 Jan 2024395.33397.96392.95394.54393.081,704
30 Jan 2024397.68397.68394.41395.84394.3823,614
29 Jan 2024393.95395.65392.73395.65394.19791
26 Jan 2024393.65396.49393.42393.90392.45618
25 Jan 2024392.61394.75388.71388.98387.55568
24 Jan 2024390.00393.09386.52388.72387.29446
23 Jan 2024386.13389.74382.72387.92386.492,039
22 Jan 2024381.95386.81381.50385.43384.01936
19 Jan 2024381.73383.25377.51383.07381.66852
18 Jan 2024379.10380.60376.20377.99376.601,323
17 Jan 2024380.54382.01377.72378.30376.901,086
16 Jan 2024385.00389.05384.22386.15384.721,076
15 Jan 2024------
12 Jan 2024391.12394.83386.12387.73386.30538
11 Jan 2024393.74395.70390.81392.62391.17296
10 Jan 2024393.22394.38390.96392.22390.774,345
09 Jan 2024395.71395.71390.17393.19391.741,291
08 Jan 2024393.74395.67390.90395.67394.21273
05 Jan 2024392.39396.68388.06395.76394.3010,637
04 Jan 2024393.35397.77393.23393.23391.7713,593
03 Jan 2024395.75397.53393.22395.27393.81640
02 Jan 2024399.00406.48396.89402.82401.331,283
29 Dec 2023399.50400.50397.53399.05397.58206
28 Dec 2023401.00401.11398.29400.12398.64429
28 Dec 20231.47 Dividend
27 Dec 2023399.73401.70399.69400.66397.72134
22 Dec 2023393.78397.86392.42396.27393.36363
21 Dec 2023390.70392.19389.34391.46388.58250
20 Dec 2023394.16395.44390.58393.44390.55361
19 Dec 2023382.20392.14382.20392.10389.22419
18 Dec 2023386.83389.68385.01385.22382.39668
15 Dec 2023386.49388.61382.53384.38381.56536
14 Dec 2023381.00395.01380.13389.96387.102,918
13 Dec 2023359.35362.13359.32360.75358.10281
12 Dec 2023362.00362.00355.50358.92356.281,692
11 Dec 2023364.24365.75362.71363.16360.49595
08 Dec 2023362.53364.08361.25363.14360.47595
07 Dec 2023365.01365.28361.39361.56358.90416
06 Dec 2023362.50369.64362.50366.23363.541,567
05 Dec 2023368.00368.00361.17361.76359.10976
04 Dec 2023364.54370.17364.27368.33365.6211,524
01 Dec 2023364.91370.61364.53368.78366.071,458
30 Nov 2023364.47366.37361.49363.70361.03827
29 Nov 2023362.74368.20359.90367.39364.69520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...