UK markets close in 4 hours 33 minutes

Lazard, Inc. (0UB6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.00+0.19 (+0.49%)
As of 04:38PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024------
19 Apr 202438.0638.1938.0038.0038.0096
18 Apr 202437.8137.8137.8137.8137.815
17 Apr 202437.4638.0437.4638.0438.04-
16 Apr 202436.8536.8536.8536.8536.85300
15 Apr 202437.5837.5837.5837.5837.583
12 Apr 2024------
11 Apr 202439.3239.4039.3239.4039.40205
10 Apr 202440.7040.7040.7040.7040.7018
09 Apr 2024------
08 Apr 202441.2341.2341.1341.1341.1332,936
05 Apr 202440.1540.1540.1540.1540.152
04 Apr 2024------
03 Apr 202440.6140.6140.6140.6140.619
02 Apr 202440.4040.4040.1340.1340.137
28 Mar 202441.5041.5041.5041.5041.5012
27 Mar 202440.9840.9840.9840.9840.98-
26 Mar 2024------
25 Mar 202440.4840.4840.4840.4840.4810
22 Mar 202440.2940.2940.2940.2940.293
21 Mar 202439.9039.9039.9039.9039.905
20 Mar 202439.6239.6239.4339.4339.43-
19 Mar 202438.7738.9438.6038.7938.792
18 Mar 202438.6938.6938.0038.0038.00200
15 Mar 202438.6938.6938.6938.6938.6938
14 Mar 2024------
13 Mar 202438.6938.6938.6938.6938.69-
12 Mar 2024------
11 Mar 202438.9138.9138.9138.9138.91-
08 Mar 2024------
07 Mar 202439.0039.0039.0039.0039.00128
06 Mar 202438.8638.8638.7538.7538.75154
05 Mar 2024------
04 Mar 2024------
01 Mar 202438.5638.9138.5638.8838.8819
29 Feb 202438.6338.6338.4338.4338.4337
28 Feb 202438.9938.9938.9938.9938.99-
27 Feb 202438.6138.7938.3338.7938.79157,524
26 Feb 2024------
23 Feb 202438.3238.8938.3238.8938.893
22 Feb 202437.8637.8637.8637.8637.8650
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 202437.5837.8637.5837.8537.85202
14 Feb 202437.4237.4737.4237.4737.47400
13 Feb 202437.2637.2637.2637.2637.26402
12 Feb 2024------
09 Feb 202439.2439.2439.2439.2439.243
09 Feb 20240.5 Dividend
08 Feb 202438.7438.9638.7438.9638.46188
07 Feb 202439.5939.5939.3039.4338.9211
06 Feb 202439.4439.4439.4439.4438.93-
05 Feb 2024------
02 Feb 202441.1941.1941.1941.1940.668
01 Feb 2024------
31 Jan 202439.6239.6239.6239.6239.11-
30 Jan 2024------
29 Jan 202439.3939.3939.3939.3938.88-
26 Jan 202439.5839.5839.5839.5839.081
25 Jan 202440.0040.0040.0040.0039.495
24 Jan 2024------
23 Jan 2024------
22 Jan 202438.9038.9038.9038.9038.40-
19 Jan 202437.8837.8837.8837.8837.395
18 Jan 2024------
17 Jan 202438.3738.3738.2938.2937.80-
16 Jan 202438.0838.0838.0838.0837.59-
15 Jan 2024------
12 Jan 202438.0138.1538.0138.1537.6730
11 Jan 202437.2037.2037.2037.2036.722
10 Jan 202438.0838.0838.0838.0837.59-
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 202334.9934.9934.4634.4634.02-
28 Dec 202335.0135.0135.0135.0134.5650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.