UK markets closed

Kid ASA (0RCW.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
151.40+2.39 (+1.61%)
At close: 06:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024150.80150.80150.80150.80150.80162
25 Apr 2024151.00151.00148.59149.01149.01378
24 Apr 2024146.40153.00146.40152.19152.194,895
23 Apr 2024148.79148.79148.79148.79148.7960
22 Apr 2024149.00149.00148.39148.40148.40161
19 Apr 2024146.59146.60146.59146.60146.60165
18 Apr 2024147.20147.20147.19147.19147.19195
17 Apr 2024149.19149.80149.19149.80149.80130
16 Apr 2024148.99149.00148.99149.00149.00182
15 Apr 2024147.00148.21147.00148.20148.204,978
12 Apr 2024148.20148.20147.21147.21147.21775
11 Apr 2024146.00147.81146.00147.35147.35493
10 Apr 2024146.00146.31145.59145.60145.601,391
09 Apr 2024145.80146.40145.33146.19146.192,261
08 Apr 2024139.20139.20136.20137.19137.191,052
05 Apr 2024140.99141.00139.20139.20139.20564
04 Apr 2024140.01140.29140.00140.00140.00609
03 Apr 2024142.40143.01141.80141.80141.80534
02 Apr 2024142.20144.00141.39142.80142.802,578
28 Mar 2024------
27 Mar 2024142.00142.00138.00138.00138.00611
26 Mar 2024138.99139.00138.99139.00139.00391
25 Mar 2024136.20137.60136.20136.99136.99494
22 Mar 2024134.60135.99134.20134.34134.341,166
21 Mar 2024131.40132.40129.20131.79131.791,306
20 Mar 2024131.19131.19131.19131.19131.19399
19 Mar 2024131.60131.60131.19131.30131.30470
18 Mar 2024129.79129.79129.60129.60129.6099
15 Mar 2024129.60130.80129.60130.80130.80251
14 Mar 2024126.00128.19126.00128.19128.19101
13 Mar 2024126.00127.80126.00126.67126.671,432
12 Mar 2024124.80124.80124.80124.80124.80135
11 Mar 2024125.60126.00124.01124.01124.011,718
08 Mar 2024126.20126.60126.20126.60126.6084
07 Mar 2024126.00127.81126.00127.80127.80501
06 Mar 2024127.40127.40126.61127.40127.40526
05 Mar 2024125.60128.01125.60128.01128.01459
04 Mar 2024126.40126.40124.40125.08125.081,968
01 Mar 2024128.00129.00127.61128.13128.131,325
29 Feb 2024128.60128.81128.60128.81128.81535
28 Feb 2024128.80129.01128.80129.01129.01423
27 Feb 2024126.60129.00126.60127.65127.651,297
26 Feb 2024126.77127.01126.77127.01127.01716
23 Feb 2024128.20128.20127.01127.01127.01816
22 Feb 2024127.07128.01127.00128.01128.01896
21 Feb 2024126.20126.60125.59126.42126.421,933
20 Feb 2024127.40127.41127.40127.41127.411,745
19 Feb 2024130.99130.99130.99130.99130.9932
16 Feb 2024135.20137.58135.20137.58137.581,573
15 Feb 2024136.60137.00134.18134.80134.802,057
14 Feb 2024138.00138.01137.19137.85137.852,018
13 Feb 2024139.60139.60136.00136.00136.001,503
12 Feb 2024134.59134.63134.59134.60134.60159
09 Feb 2024133.60134.59133.60133.60133.60296
08 Feb 2024133.79135.10133.79134.20134.20986
07 Feb 2024132.60135.61132.60135.61135.611,232
06 Feb 2024132.21132.21131.59131.59131.59567
05 Feb 2024130.80130.80130.00130.00130.00802
02 Feb 2024130.20131.80130.20130.81130.811,374
01 Feb 2024131.21131.21131.21131.21131.21232
31 Jan 2024134.60134.60133.84134.53134.531,806
30 Jan 2024136.20136.20135.20135.20135.209,811
29 Jan 2024135.81135.81135.60135.61135.611,343
26 Jan 2024134.80136.40134.21134.74134.742,484
25 Jan 2024135.79135.80135.79135.80135.801,153
24 Jan 2024------
23 Jan 2024------
22 Jan 2024135.00135.00134.15134.70134.701,044
19 Jan 2024131.40131.99131.40131.99131.99839
18 Jan 2024129.80131.60129.60131.06131.062,071
17 Jan 2024129.00130.01127.80130.01130.015,482
16 Jan 2024125.40131.60125.40129.11129.117,619
15 Jan 2024127.00128.20126.81127.40127.401,896
12 Jan 2024126.60128.80126.60127.46127.461,941
11 Jan 2024125.60127.60125.00127.00127.006,005
10 Jan 2024123.40125.60123.20125.60125.602,743
09 Jan 2024126.00126.00124.99124.99124.9915,583
08 Jan 2024118.00119.61117.20117.80117.804,269
05 Jan 2024116.40117.20116.40117.20117.202,332
04 Jan 2024115.60117.20115.60116.80116.801,874
03 Jan 2024115.60115.60112.60113.40113.404,574
02 Jan 2024117.00117.00114.80116.20116.201,973
29 Dec 2023113.00117.20113.00117.20117.202,114
28 Dec 2023115.00116.20114.00116.20116.201,761
27 Dec 2023117.00117.00114.80115.01115.01591
22 Dec 2023115.80117.80115.80117.80117.8012,507
21 Dec 2023116.00116.21115.80116.20116.203,112
20 Dec 2023115.00118.01114.80118.01118.01988
19 Dec 2023112.40114.60112.40113.40113.408,175
18 Dec 2023109.60112.00109.60111.00111.007,927
15 Dec 2023110.20110.20108.60109.41109.41624
14 Dec 2023110.61110.61110.60110.60110.607,851
13 Dec 2023111.40112.00111.40111.40111.40222
12 Dec 2023112.20114.00112.20112.60112.602,276
11 Dec 2023113.60113.60111.60111.60111.60704
08 Dec 2023111.20114.40111.00112.60112.602,831
07 Dec 2023112.00112.20111.80111.80111.802,118
06 Dec 2023110.00110.60110.00110.60110.604,599
05 Dec 2023108.80110.20108.80109.20109.201,504
04 Dec 2023111.00111.00108.99108.99108.993,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...