UK markets open in 7 hours
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,333.70 +22.70 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,471.79 -1,879.08 (-3.89%)
Freehold Royalties Ltd. (0UWL.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:30PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.09 Dividend | |||||
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 200 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 14.02 | 14.02 | 13.92 | 13.92 | 13.92 | 559 |
| 08 Mar 2024 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | - |
| 07 Mar 2024 | 13.82 | 13.88 | 13.82 | 13.88 | 13.88 | - |
| 06 Mar 2024 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | 1 |
| 05 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 04 Mar 2024 | 13.94 | 13.98 | 13.94 | 13.98 | 13.98 | - |
| 01 Mar 2024 | 13.90 | 13.90 | 13.81 | 13.90 | 13.90 | 2 |
| 29 Feb 2024 | 14.10 | 14.10 | 13.86 | 13.93 | 13.93 | 6 |
| 28 Feb 2024 | 14.23 | 14.24 | 14.23 | 14.24 | 14.24 | 1 |
| 27 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 26 Feb 2024 | 14.07 | 14.10 | 14.02 | 14.03 | 14.03 | 429 |
| 23 Feb 2024 | 14.11 | 14.11 | 14.04 | 14.06 | 14.06 | 104 |
| 22 Feb 2024 | 13.91 | 14.03 | 13.91 | 14.03 | 14.03 | 1 |
| 21 Feb 2024 | 13.82 | 13.97 | 13.82 | 13.97 | 13.97 | 13 |
| 20 Feb 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 14 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 13.70 | 13.94 | 13.70 | 13.94 | 13.94 | 1 |
| 15 Feb 2024 | 13.59 | 13.59 | 13.58 | 13.58 | 13.58 | - |
| 14 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 153 |
| 12 Feb 2024 | 13.61 | 13.69 | 13.61 | 13.65 | 13.65 | 400 |
| 09 Feb 2024 | 13.70 | 13.70 | 13.59 | 13.59 | 13.59 | 300 |
| 08 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 07 Feb 2024 | 13.58 | 13.58 | 13.52 | 13.52 | 13.52 | 100 |
| 06 Feb 2024 | 13.57 | 13.60 | 13.57 | 13.60 | 13.60 | 3 |
| 05 Feb 2024 | 13.62 | 13.62 | 13.55 | 13.59 | 13.59 | 701 |
| 02 Feb 2024 | 13.79 | 13.79 | 13.75 | 13.75 | 13.75 | 10 |
| 01 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 31 Jan 2024 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | 1 |
| 30 Jan 2024 | 13.90 | 13.97 | 13.90 | 13.97 | 13.97 | - |
| 30 Jan 2024 | 0.09 Dividend | |||||
| 29 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.83 | - |
| 26 Jan 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.91 | 32 |
| 25 Jan 2024 | 14.11 | 14.11 | 14.02 | 14.02 | 13.93 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 13.86 | 13.97 | 13.86 | 13.97 | 13.88 | 1 |
| 22 Jan 2024 | 13.61 | 13.75 | 13.61 | 13.72 | 13.63 | 2 |
| 19 Jan 2024 | 13.61 | 13.61 | 13.59 | 13.59 | 13.50 | 104 |
| 18 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.62 | 900 |
| 17 Jan 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.57 | 1,054 |
| 16 Jan 2024 | 14.13 | 14.13 | 13.96 | 13.96 | 13.87 | - |
| 15 Jan 2024 | 14.15 | 14.25 | 14.15 | 14.25 | 14.16 | 1 |
| 12 Jan 2024 | 14.31 | 14.34 | 14.23 | 14.23 | 14.14 | 18 |
| 11 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.92 | 23 |
| 10 Jan 2024 | 13.84 | 13.88 | 13.80 | 13.88 | 13.79 | 1 |
| 09 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.76 | 2 |
| 08 Jan 2024 | 13.64 | 13.66 | 13.55 | 13.63 | 13.54 | 310 |
| 05 Jan 2024 | 13.95 | 13.95 | 13.74 | 13.75 | 13.66 | 232 |
| 04 Jan 2024 | 13.88 | 13.88 | 13.83 | 13.83 | 13.74 | 21 |
| 03 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.82 | 11 |
| 02 Jan 2024 | 13.68 | 13.84 | 13.63 | 13.84 | 13.75 | 1,149 |
| 29 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.62 | - |
| 28 Dec 2023 | 13.80 | 13.86 | 13.79 | 13.85 | 13.76 | 28 |
| 28 Dec 2023 | 0.09 Dividend | |||||
| 27 Dec 2023 | 14.12 | 14.12 | 14.04 | 14.04 | 13.86 | 23 |
| 22 Dec 2023 | 14.23 | 14.24 | 14.14 | 14.14 | 13.96 | 8 |
| 21 Dec 2023 | 14.05 | 14.07 | 14.03 | 14.07 | 13.89 | 45 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.