UK markets closed

Globant S.A. (0RIX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
182.22-0.82 (-0.45%)
At close: 07:01PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024183.00184.00179.99181.84181.84320
23 Apr 2024182.00186.12180.50183.04183.0487
22 Apr 2024180.00180.64176.83179.62179.6291
19 Apr 2024179.12180.96178.43180.07180.07292
18 Apr 2024181.95185.12179.91181.96181.96274
17 Apr 2024185.21186.69182.31184.53184.53314
16 Apr 2024188.51190.92186.77188.09188.0976
15 Apr 2024193.46195.79188.46188.46188.46493
12 Apr 2024196.00198.37193.30193.60193.60144
11 Apr 2024200.05200.05194.96197.93197.9323
10 Apr 2024195.70200.41195.70200.24200.2429
09 Apr 2024199.55200.01196.71199.18199.18330
08 Apr 2024197.97198.34195.62197.64197.64345
05 Apr 2024198.58198.58195.27197.51197.51112
04 Apr 2024202.37202.37200.30202.37202.373
03 Apr 2024197.99197.99197.79197.79197.79126
02 Apr 2024197.34198.65197.19198.52198.5246
28 Mar 2024206.58209.06202.98203.72203.72143
27 Mar 2024200.98203.31199.36203.31203.3134
26 Mar 2024199.49201.23198.15199.85199.8570
25 Mar 2024196.21198.89193.94197.41197.41319
22 Mar 2024202.67203.09196.66197.08197.08253
21 Mar 2024205.80205.80199.50202.27202.27291
20 Mar 2024202.62207.65201.30205.00205.0035
19 Mar 2024205.40209.00204.00207.67207.6738
18 Mar 2024217.44219.59207.54208.70208.70192
15 Mar 2024214.28216.87213.13215.60215.60368
14 Mar 2024216.35216.35214.00215.83215.8369
13 Mar 2024216.24218.50215.43216.47216.4742
12 Mar 2024217.85218.51213.70218.51218.51174
11 Mar 2024210.61216.80210.61216.77216.77144
08 Mar 2024213.48215.74210.86211.59211.5913
07 Mar 2024212.78214.03207.27213.30213.30258
06 Mar 2024213.66213.76209.40209.50209.50112
05 Mar 2024217.86217.86208.66211.95211.95340
04 Mar 2024224.59226.35222.01224.69224.69133
01 Mar 2024223.70225.00219.28220.20220.20143
29 Feb 2024229.45229.45223.22223.22223.2245
28 Feb 2024221.17226.74221.17226.58226.58129
27 Feb 2024224.82228.29224.21225.29225.29129
26 Feb 2024227.45228.25225.71227.27227.27120
23 Feb 2024226.15227.31223.71224.68224.6862
22 Feb 2024227.34227.95224.23224.93224.93317
21 Feb 2024222.04222.04219.95220.18220.181,194
20 Feb 2024221.14222.74216.71220.72220.72126
19 Feb 2024------
16 Feb 2024228.39233.99222.24224.34224.34427
15 Feb 2024238.10243.00236.72238.15238.15196
14 Feb 2024235.34235.74230.22234.36234.3677
13 Feb 2024227.32234.05226.12231.47231.47394
12 Feb 2024244.81244.81241.46242.07242.07151
09 Feb 2024240.40245.73238.56245.73245.73241
08 Feb 2024236.61240.88236.17239.27239.27840
07 Feb 2024231.93239.11231.93236.22236.2228
06 Feb 2024231.30243.94228.24231.11231.115,469
05 Feb 2024248.21249.47241.82243.42243.42341
02 Feb 2024244.43246.58240.87246.58246.5841
01 Feb 2024237.46240.47233.32233.96233.964
31 Jan 2024242.00243.54237.37238.97238.97102
30 Jan 2024245.05246.36241.32243.54243.54766
29 Jan 2024241.24245.95238.33238.33238.33247
26 Jan 2024235.05238.74232.40238.38238.38591
25 Jan 2024233.92236.12231.18231.18231.1857
24 Jan 2024237.60239.55233.33233.71233.7174
23 Jan 2024231.56241.13231.56236.20236.20769
22 Jan 2024231.55240.11230.49240.11240.1132
19 Jan 2024229.76231.02227.59231.02231.02267
18 Jan 2024230.94234.47227.14227.64227.6412
17 Jan 2024226.01228.69223.36226.87226.87129
16 Jan 2024230.85235.64230.37232.45232.4570
15 Jan 2024------
12 Jan 2024230.13237.33229.24237.33237.33604
11 Jan 2024225.35227.90222.64227.90227.9075
10 Jan 2024228.09228.26224.29225.40225.4037
09 Jan 2024222.66229.09221.92227.78227.785
08 Jan 2024225.96227.20225.96227.20227.2068
05 Jan 2024224.02224.02224.02224.02224.0242
04 Jan 2024------
03 Jan 2024225.56228.57222.35223.29223.2932
02 Jan 2024232.45236.65229.82232.63232.63115
29 Dec 2023240.39240.48238.37239.09239.0965
28 Dec 2023237.78239.17237.10237.88237.8825
27 Dec 2023236.59236.84236.59236.84236.84165
22 Dec 2023236.05236.05233.54234.72234.7272
21 Dec 2023235.00238.43231.75232.02232.0274
20 Dec 2023245.73246.80240.34240.34240.3450
19 Dec 2023244.70250.70244.70248.66248.6695
18 Dec 2023243.11246.30239.43245.66245.66202
15 Dec 2023241.01246.39240.26241.66241.66145
14 Dec 2023239.50240.18226.58226.58226.5816
13 Dec 2023231.99232.57229.01229.01229.01137
12 Dec 2023220.33227.22219.48227.22227.2273
11 Dec 2023225.91229.74224.74229.10229.10420
08 Dec 2023224.16228.02224.16227.84227.8459
07 Dec 2023222.35223.99221.00223.30223.30312
06 Dec 2023220.24224.09220.24221.79221.791,481
05 Dec 2023218.65221.25216.59219.47219.47138
04 Dec 2023224.11226.78221.89222.24222.24159
01 Dec 2023220.01225.55218.60225.49225.4973
30 Nov 2023222.93222.93218.88221.20221.2024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...