UK markets close in 3 hours 14 minutes

Apple Inc. (0R2V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
155.38+2.62 (+1.71%)
As of 07:14PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024168.50170.59168.00168.75168.75242,472
24 Apr 2024168.00169.27166.26170.25170.25287,873
23 Apr 2024165.50166.97164.90167.00167.004,630,997
22 Apr 2024170.50170.50164.79165.75165.7517,727,320
19 Apr 2024167.00167.30164.08165.25165.25194,565
18 Apr 2024168.48168.91166.55168.25168.25494,468
17 Apr 2024174.00174.00168.07169.25169.25186,860
16 Apr 2024172.50173.75168.27169.75169.75311,176
15 Apr 2024176.00176.80172.50175.75175.75187,174
12 Apr 2024175.00178.33174.02176.25176.25415,854
11 Apr 2024167.96173.74167.88170.50170.50250,272
10 Apr 2024169.80170.00167.11170.00170.00169,878
09 Apr 2024168.00170.12168.00171.00171.00158,964
08 Apr 2024169.59169.59168.24170.75170.75150,747
05 Apr 2024174.00174.00168.96171.25171.25213,995
04 Apr 2024170.00171.91169.47174.00174.00207,353
03 Apr 2024168.81170.67166.00170.75170.75184,727
02 Apr 2024173.00173.00168.26169.25169.25195,317
28 Mar 2024173.00173.31170.56174.30174.303,393,800
27 Mar 2024170.00173.10169.93172.90172.90217,528
26 Mar 2024172.60172.60169.68171.50171.50249,699
25 Mar 2024169.80172.27169.45172.70172.70790,181
22 Mar 2024177.20177.20170.06174.00174.00294,381
21 Mar 2024172.40177.49170.86172.40172.40440,812
20 Mar 2024176.06178.41175.13176.70176.70154,617
19 Mar 2024173.70176.60173.05175.60175.60203,569
18 Mar 2024173.80181.20172.50175.50175.50304,989
15 Mar 2024174.00174.04167.00172.40172.40112,045
14 Mar 2024169.40174.29169.40172.70172.70589,383
13 Mar 2024172.60173.34170.76171.00171.003,277,077
12 Mar 2024173.80173.93171.02172.50172.50125,707
11 Mar 2024172.00175.00170.48174.70174.70620,806
08 Mar 2024168.77172.50168.74173.40173.40314,337
07 Mar 2024167.80171.02167.35169.40169.40184,914
06 Mar 2024171.20171.50168.92168.40168.40271,452
05 Mar 2024172.80175.10169.66170.40170.40742,197
04 Mar 2024177.00179.42173.79174.80174.80257,632
01 Mar 2024175.80181.30173.20176.20176.20273,676
29 Feb 2024180.40182.56179.53180.40180.40195,472
28 Feb 2024181.40183.15180.14181.40181.40469,156
27 Feb 2024185.80185.80180.00181.00181.00157,969
26 Feb 2024182.40184.37177.20182.90182.9097,917
23 Feb 2024184.08185.00182.32185.40185.40125,459
22 Feb 2024182.73184.72182.32185.40185.401,816,266
21 Feb 2024187.00187.00181.00182.20182.20113,865
20 Feb 2024183.86183.86180.01181.20181.20164,851
19 Feb 2024180.80180.80180.80181.60181.601,359
16 Feb 2024178.80185.31178.80180.80180.8018,376,640
15 Feb 2024183.40184.10181.44180.70180.70140,714
14 Feb 2024185.80185.80182.44183.60183.60598,065
13 Feb 2024187.15187.15184.18185.70185.7025,182,420
12 Feb 2024189.15189.15187.39188.00188.00231,754
09 Feb 2024188.24189.99188.00190.20190.20199,872
09 Feb 20240.24 Dividend
08 Feb 2024183.80190.00183.80191.20190.96240,458
07 Feb 2024180.00191.01180.00186.50186.27169,819
06 Feb 2024191.80196.20186.79195.00194.76219,471
05 Feb 2024186.92189.25185.38191.80191.56294,358
02 Feb 2024182.20188.90179.24187.00186.77234,846
01 Feb 2024185.70186.29183.90183.30183.07170,177
31 Jan 2024185.80190.50184.80185.80185.57195,649
30 Jan 2024190.86191.79187.50188.80188.56759,328
29 Jan 2024192.00192.50189.57190.80190.56139,939
26 Jan 2024193.70194.75192.27193.20192.96151,708
25 Jan 2024194.35196.27193.77198.25198.00174,108
24 Jan 2024194.68196.37194.68195.55195.30292,495
23 Jan 2024194.00195.70193.53192.20191.96183,947
22 Jan 2024192.34195.31191.56193.80193.569,837,607
19 Jan 2024189.40191.95182.97190.00189.762,355,583
18 Jan 2024187.40188.78182.32188.90188.661,295,804
17 Jan 2024183.15186.33180.30181.80181.57181,255
16 Jan 2024185.72185.92180.93184.50184.27486,033
15 Jan 2024185.92185.92185.92185.00184.7715,090
12 Jan 2024186.40186.72185.20186.00185.77126,326
11 Jan 2024186.60189.88183.63184.20183.97257,770
10 Jan 2024186.00186.00183.93184.60184.37467,848
09 Jan 2024184.60186.49182.75184.60184.37192,612
08 Jan 2024180.40184.78179.66183.40183.17199,780
05 Jan 2024182.40182.75180.77182.40182.17193,497
04 Jan 2024188.00188.00180.90183.70183.47235,876
03 Jan 2024184.11185.86183.43182.70182.47199,888
02 Jan 2024191.00194.60180.60186.80186.57229,920
29 Dec 2023198.60198.60191.73193.70193.4689,606
28 Dec 2023193.40194.65193.40195.40195.1596,517
27 Dec 2023193.00193.50191.09191.60191.36115,335
22 Dec 2023194.60195.41193.59195.00194.76107,022
21 Dec 2023195.43197.07193.51194.90194.66168,750
20 Dec 2023196.90197.68195.80200.30200.051,843,490
19 Dec 2023195.20196.95195.20191.80191.5693,099
18 Dec 2023195.80196.62194.40195.15194.91280,401
15 Dec 2023200.00200.00197.00195.30195.05163,536
14 Dec 2023198.94199.61196.17200.40200.15342,870
13 Dec 2023194.65196.73194.65195.85195.602,522,054
12 Dec 2023188.20194.25188.20194.10193.861,962,215
11 Dec 2023195.71195.71191.43191.80191.56557,360
08 Dec 2023193.80195.64193.67194.80194.56216,166
07 Dec 2023192.40195.00191.92194.30194.06144,997
06 Dec 2023193.83194.74192.21190.80190.56148,596
05 Dec 2023187.80194.39187.80193.60193.36759,752
04 Dec 2023190.57190.60187.45186.60186.37144,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...