UK markets open in 3 hours 13 minutes

ArcelorMittal S.A. (0RP9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.08+0.17 (+0.72%)
At close: 08:01AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.0024.6223.4424.0724.072,432,373
01 May 202423.5923.5923.5923.5923.5934,892
30 Apr 202424.0024.0023.5423.8423.84863,312
29 Apr 202424.0724.1223.7523.9623.96965,329
26 Apr 202423.6524.0423.3923.8723.87405,194
25 Apr 202423.6623.7123.1923.4823.482,302,873
24 Apr 202423.3623.9323.3223.7223.72537,707
23 Apr 202424.3224.2623.4023.5423.54727,730
22 Apr 202424.2024.2923.6823.9823.98491,574
19 Apr 202423.6523.9523.4323.8123.81808,662
18 Apr 202423.5023.9523.3623.8023.80890,909
17 Apr 202423.8224.1523.4923.6123.61619,756
16 Apr 202425.0024.3523.5923.8523.853,294,306
15 Apr 202426.1025.8825.4125.6025.601,422,102
12 Apr 202426.0026.3225.3825.7325.731,166,709
11 Apr 202425.8026.1925.4925.8625.86570,642
10 Apr 202425.7026.2525.5025.8225.82902,282
09 Apr 202425.7025.9525.4325.6825.681,520,894
08 Apr 202425.3825.7625.1125.6425.64882,960
05 Apr 202425.2825.8425.1725.2925.29775,886
04 Apr 202425.3225.8625.4225.7425.74818,635
03 Apr 202425.5325.7125.1725.5325.53632,325
02 Apr 202425.8526.0825.3025.7025.701,201,059
28 Mar 202425.6925.8525.3325.4625.46741,418
27 Mar 202425.2525.5925.0425.5225.521,188,983
26 Mar 202425.2625.3524.8825.1325.13985,628
25 Mar 202425.1925.2424.8825.1525.151,332,504
22 Mar 202424.7525.1224.6925.0925.092,356,466
21 Mar 202424.7525.1024.4224.9324.931,376,770
20 Mar 202424.5024.5724.1724.4524.45793,762
19 Mar 202424.5024.5424.0024.3924.39518,595
18 Mar 202424.6824.6924.0724.6324.632,598,506
15 Mar 202424.6024.6024.2024.5524.55275,902
14 Mar 202424.7524.9023.0024.4424.44498,664
13 Mar 202424.6024.8224.1424.7424.742,752,984
12 Mar 202424.0024.7823.7424.6224.62326,713
11 Mar 202423.3924.0223.4523.8523.85472,007
08 Mar 202424.0824.0323.7423.8823.88730,463
07 Mar 202423.4024.0123.1723.7723.77707,153
06 Mar 202423.4023.6323.1523.4423.44367,323
05 Mar 202423.5023.9023.2623.3223.32667,208
04 Mar 202424.3824.0023.6023.7823.78272,264
01 Mar 202424.3524.3323.9724.1124.11538,804
29 Feb 202424.0024.2623.7524.1224.121,023,017
28 Feb 202424.2024.5024.0424.1524.151,145,139
27 Feb 202424.2024.4823.8924.4224.421,558,624
26 Feb 202424.4024.5023.8324.0924.09980,270
23 Feb 202424.7024.4024.0824.3224.321,180,967
22 Feb 202424.8224.6824.2024.5624.56842,411
21 Feb 202424.7724.5723.2024.3924.391,313,607
20 Feb 202424.8825.0024.3224.4224.421,075,034
19 Feb 202425.6925.4324.7825.0125.011,237,426
16 Feb 202425.3525.9625.0725.6725.671,613,616
15 Feb 202425.4025.4325.0125.2425.24508,291
14 Feb 202425.4025.5225.0125.1725.171,625,651
13 Feb 202426.5226.6425.1725.7425.741,161,882
12 Feb 202426.5526.9326.4726.5726.57565,722
09 Feb 202426.3026.6626.1226.4226.42454,100
08 Feb 202425.3926.5025.6325.9725.97855,539
07 Feb 202425.6225.6525.0725.1925.19167,641
06 Feb 202425.3825.5724.8325.3625.36566,763
05 Feb 202425.7025.8224.8325.0225.02765,001
02 Feb 202425.5025.8625.4125.6625.6646,458
01 Feb 202425.5025.8825.3425.5625.56393,372
31 Jan 202425.5426.0325.5025.7725.77660,232
30 Jan 202425.5625.5925.1325.3325.33840,365
29 Jan 202425.1825.6125.2625.3525.351,107,988
26 Jan 202425.5025.5825.1725.4125.41842,891
25 Jan 202425.4525.5825.1425.3125.31755,914
24 Jan 202425.1525.5224.6825.4025.405,851,904
23 Jan 202424.6025.1024.4524.8324.83452,138
22 Jan 202424.4524.8224.0324.5724.571,075,667
19 Jan 202424.2824.7324.1824.4024.40681,583
18 Jan 202423.7524.5623.8524.3524.35619,289
17 Jan 202424.0024.3323.6423.9623.96884,578
16 Jan 202424.2624.5824.0524.2224.22653,779
15 Jan 202424.3124.7024.2524.5324.53689,979
12 Jan 202424.2524.6324.1724.4324.43699,253
11 Jan 202424.9625.0024.2724.4524.45609,323
10 Jan 202424.2525.0324.5324.8624.86507,967
09 Jan 202425.7025.4024.7824.7824.788,710,982
08 Jan 202425.3025.4825.0925.3425.34398,667
05 Jan 202425.6025.5525.0225.3925.39532,757
04 Jan 202425.2025.7025.3525.5325.532,138,692
03 Jan 202425.6225.9825.0625.3025.303,089,234
02 Jan 202425.9226.1025.5225.8325.83606,084
29 Dec 202325.9025.9825.6325.7425.74450,629
28 Dec 202326.1026.1325.8325.9025.90496,607
27 Dec 202326.3526.1725.8625.9525.955,446,450
22 Dec 202326.0026.1625.7526.0826.08684,723
21 Dec 202325.8526.3525.7525.9625.96623,522
20 Dec 202326.4526.4026.1026.2326.232,789,832
19 Dec 202326.1526.4425.8526.1826.182,099,313
18 Dec 202324.6726.3524.6725.9925.991,727,648
15 Dec 202324.9025.1124.6524.9424.941,293,117
14 Dec 202324.3825.0123.8424.7024.701,638,923
13 Dec 202324.1824.2223.8124.0624.061,951,753
12 Dec 202324.0024.7217.2924.2424.24961,484
11 Dec 202323.7023.9923.3723.9323.93871,230
08 Dec 202323.7523.9823.4223.8123.81698,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...