UK markets close in 1 hour 26 minutes

American Express Company (0R3C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
148.800.00 (0.00%)
As of 05:51PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024223.65227.55224.75226.53226.531,152
26 Mar 2024224.00226.85225.14226.05226.05405,663
25 Mar 2024224.00226.98225.12226.05226.052,755
22 Mar 2024225.80230.58226.88226.91226.912,802
21 Mar 2024228.30231.66228.76230.18230.185,307
20 Mar 2024223.15226.87221.15226.51226.513,808
19 Mar 2024222.15221.93219.39221.22221.22543,940
18 Mar 2024218.45221.68219.02221.39221.3965,709
15 Mar 2024221.80221.90218.87219.14219.145,237
14 Mar 2024220.10224.33219.46219.46219.467,506
13 Mar 2024219.55223.45221.99223.04223.041,024
12 Mar 2024221.30222.48219.50221.46221.461,326
11 Mar 2024217.20223.37218.24220.94220.9475,399
08 Mar 2024223.45224.84222.81223.41223.417,242
07 Mar 2024218.25224.31220.70223.48223.482,617
06 Mar 2024217.80219.21217.27218.14218.141,908
05 Mar 2024218.35218.90216.65217.00217.002,175
04 Mar 2024219.45219.56217.24218.16218.163,003
01 Mar 2024219.65220.39218.46220.19220.191,745
29 Feb 2024217.90219.90217.71218.99218.992,508
28 Feb 2024217.80219.11216.73217.94217.94160,698
27 Feb 2024217.20217.86216.71217.10217.101,881
26 Feb 2024214.15217.35213.62216.66216.664,571
23 Feb 2024214.85216.07214.97214.97214.97752
22 Feb 2024211.85215.41210.89215.21215.21141,171
21 Feb 2024211.25212.36210.00210.52210.521,668
20 Feb 2024211.65213.64210.20212.70212.704,679
19 Feb 2024212.30212.30212.30212.30212.30-
16 Feb 2024212.70214.29212.25214.16214.163,427
15 Feb 2024211.25212.86210.69212.86212.861,002
14 Feb 2024210.15211.39208.91209.71209.71237,973
13 Feb 2024212.00212.00207.94208.25208.256,889
12 Feb 2024212.00213.98211.69213.68213.682,218
09 Feb 2024211.25213.63210.46213.13213.132,191
08 Feb 2024208.60210.93207.99209.92209.922,064
07 Feb 2024205.40207.96205.65207.82207.82555,082
06 Feb 2024205.70206.99204.24204.50204.50350,404
05 Feb 2024206.15206.01203.48205.74205.745,584
02 Feb 2024202.48206.66203.33206.61206.611,790
01 Feb 2024200.82202.94199.91202.19202.191,199
31 Jan 2024204.00205.36202.10203.31203.312,358
30 Jan 2024200.52203.42200.46203.19203.1915,478
29 Jan 2024200.60202.82199.12199.60199.603,288
26 Jan 2024187.32204.73188.00200.23200.2333,957
25 Jan 2024186.15188.02186.34187.78187.78161,847
24 Jan 2024186.05188.36185.47186.62186.62361,638
23 Jan 2024186.75186.03184.92185.31185.31413,954
22 Jan 2024183.52186.76184.25184.49184.493,802
19 Jan 2024179.68182.91179.44182.91182.91181,887
18 Jan 2024179.32180.10177.84178.76178.762,159
17 Jan 2024180.30181.63178.92180.34180.343,894
16 Jan 2024179.93181.22178.80179.75179.752,497
15 Jan 2024181.48181.48181.48181.48181.48-
12 Jan 2024185.38186.33181.96183.41183.41278,641
11 Jan 2024185.27185.25182.14184.25184.251,306
10 Jan 2024185.13185.99183.64184.06184.06862
09 Jan 2024188.20187.95186.69186.69186.691,204
08 Jan 2024186.70188.48186.38187.75187.75832
05 Jan 2024186.80189.38186.82188.14188.1460,475
04 Jan 2024188.90188.40186.01187.76187.761,021
04 Jan 20240.6 Dividend
03 Jan 2024187.93187.40185.58186.67186.07927
02 Jan 2024185.77188.66185.78187.96187.361,359
29 Dec 2023187.77188.29186.57187.59186.99406
28 Dec 2023186.80188.04186.99187.71187.111,970
27 Dec 2023185.93186.78186.21186.21185.611,416
22 Dec 2023183.88186.36184.83183.77183.18517
21 Dec 2023180.80185.09181.83183.77183.18258,689
20 Dec 2023186.00185.74184.30184.80184.211,746
19 Dec 2023182.90185.71183.03185.69185.091,298
18 Dec 2023179.68182.81181.00182.06181.472,754
15 Dec 2023179.27181.15177.54180.13179.551,450
14 Dec 2023174.60179.85174.56177.91177.3469,581
13 Dec 2023171.48171.29170.19170.81170.261,474
12 Dec 2023168.45170.72167.88170.22169.67767
11 Dec 2023169.02169.51168.01168.99168.451,597
08 Dec 2023168.40169.20167.69168.42167.88856
07 Dec 2023167.32169.10167.51168.99168.4591,305
06 Dec 2023170.40172.46168.24168.53167.9923,162
05 Dec 2023172.80172.71166.01170.38169.832,718
04 Dec 2023173.38175.27172.51173.69173.131,967
01 Dec 2023171.27174.30170.19173.55172.993,482
30 Nov 2023167.23169.82167.50169.81169.266,564
29 Nov 2023166.15168.68166.41168.60168.061,427
28 Nov 2023163.52165.84163.59165.43164.903,461
27 Nov 2023164.05164.51163.62164.31163.7840,042
24 Nov 2023163.88165.33164.00164.34163.81822
23 Nov 2023163.68163.68163.68163.68163.15-
22 Nov 2023162.40164.67162.97163.93163.403,563
21 Nov 2023163.23164.04161.73162.07161.555,434
20 Nov 2023162.60164.44162.81164.36163.836,679
17 Nov 2023159.43162.02159.12161.96161.442,433
16 Nov 2023159.38160.05158.35158.35157.851,288
15 Nov 2023158.05159.33156.91159.24158.73173,239
14 Nov 2023154.80157.75156.07157.05156.551,852
13 Nov 2023154.20155.24153.91154.20153.701,442
10 Nov 2023152.80153.98152.19153.98153.49722
09 Nov 2023154.15154.06153.38153.38152.88613
08 Nov 2023153.02153.50152.51153.44152.95312,721
07 Nov 2023152.30153.75152.51153.17152.681,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...