UK markets closed

RingCentral, Inc. (0V50.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.32-0.19 (-0.62%)
At close: 05:54PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.8931.2730.8931.2431.24177
02 May 202430.4030.7029.9930.2030.20368
01 May 202430.0830.0829.7129.8229.82110
30 Apr 202430.6530.6530.5830.5830.58501
29 Apr 202431.2331.2530.8131.1731.17904
26 Apr 202430.5330.5330.5330.5330.5317
25 Apr 202429.5229.5229.5229.5229.522
24 Apr 202430.5330.7430.5330.7430.741,495
23 Apr 202429.5530.5929.5530.2330.23183
22 Apr 202429.4529.4529.4529.4529.4540
19 Apr 202429.5529.5529.2329.3829.38735
18 Apr 202429.5629.8929.5629.8529.85129
17 Apr 202430.3930.3930.0630.0830.0822
16 Apr 202430.5530.5529.9930.3330.3330
15 Apr 202431.4531.7930.6830.6830.68479
12 Apr 202432.0832.0831.4431.4831.48330
11 Apr 202432.6932.8432.0632.3532.35297
10 Apr 202432.0032.8432.0032.3032.3086
09 Apr 202433.0034.0333.0033.6733.67552
08 Apr 202432.8032.9732.3432.7732.77299
05 Apr 202432.5532.8332.4432.6432.6483
04 Apr 202433.4033.5933.4033.5133.5117
03 Apr 202433.3833.3833.3833.3833.3814
02 Apr 202432.9732.9731.9732.6132.611,501
28 Mar 202434.5635.2934.5634.8834.882,323
27 Mar 202435.5535.5534.3334.6134.61129
26 Mar 202435.2435.2434.3334.3334.33534
25 Mar 202435.5935.5935.1435.1835.1860
22 Mar 202435.9436.0335.4535.4535.45114
21 Mar 202436.5436.8436.0236.2036.20567
20 Mar 202435.4636.1034.9636.1036.10734
19 Mar 202435.3735.9234.8735.9235.92113
18 Mar 202435.0635.5834.6935.5835.58603
15 Mar 202434.8735.3334.6334.8134.811,222
14 Mar 202436.1636.1635.3035.3035.30404
13 Mar 202436.3336.8736.0636.3336.33385
12 Mar 202436.2136.8735.9935.9935.99794
11 Mar 202435.8736.7835.8736.2736.271,135
08 Mar 202435.5436.5035.1636.0536.05437
07 Mar 202432.8635.1432.4535.0435.04565
06 Mar 202432.2032.3631.8232.3632.3639
05 Mar 202432.7732.8331.6131.6131.612,321
04 Mar 202433.5933.7833.2633.4233.42128
01 Mar 202433.0333.8032.7733.7433.74294
29 Feb 202433.2833.4932.9332.9432.9434
28 Feb 202431.9933.3931.8333.3833.38505
27 Feb 202431.4932.5131.2632.5132.51432
26 Feb 202431.1931.6330.8430.8430.8465
23 Feb 202430.4331.0830.3631.0831.08176
22 Feb 202430.7630.7629.8829.8829.881,743
21 Feb 202430.3232.7529.7531.7431.743,021
20 Feb 202430.1430.8029.8630.7330.73350
19 Feb 2024------
16 Feb 202431.6932.1230.8531.0631.061,571
15 Feb 202432.7432.8032.0132.1832.181,410
14 Feb 202431.6332.7431.6332.4332.43208
13 Feb 202431.6431.7230.9531.5131.51541
12 Feb 202433.7534.4933.1933.2733.271,509
09 Feb 202433.7734.1333.4733.9633.96843
08 Feb 202432.7433.4232.2833.0933.09763
07 Feb 202433.3533.4532.9633.0033.0090
06 Feb 202432.9533.5632.9533.2233.2216
05 Feb 202433.4433.6032.8133.3233.32274
02 Feb 202433.3533.7433.0033.4733.4725
01 Feb 202434.0034.0033.3433.3433.34368
31 Jan 202434.7835.1734.1634.4034.40115
30 Jan 202435.8036.4035.6835.6835.68122
29 Jan 202435.2635.4834.6135.4835.48129
26 Jan 202435.3635.3735.0535.0535.0570
25 Jan 202436.2736.3034.7034.7034.7068
24 Jan 202436.5636.7035.6536.2536.25222
23 Jan 202435.7036.3635.7036.1436.141,537
22 Jan 202435.3736.2634.7835.8335.83443
19 Jan 202433.9033.9633.4133.9433.94146
18 Jan 202433.9433.9433.1633.1633.16999
17 Jan 202432.3532.8532.1232.8132.811,146
16 Jan 202432.6133.2032.3333.0333.03108
15 Jan 2024------
12 Jan 202433.4533.7232.9633.1533.15126
11 Jan 202433.6633.7732.5033.3533.3564
10 Jan 202432.7733.3232.6933.3233.32124
09 Jan 202431.9932.6731.3532.6732.67343
08 Jan 202431.2432.1731.2432.1732.1787
05 Jan 202431.4731.4731.2431.2431.241,115
04 Jan 202430.9431.1830.9431.1531.1553
03 Jan 202431.6431.6431.1831.2231.22100
02 Jan 202433.6233.6232.4533.2133.21598
29 Dec 202334.4435.0733.8534.2634.26187
28 Dec 202335.2435.2434.7034.9134.91370
27 Dec 202334.8035.0634.5534.6034.601,153
22 Dec 202334.1334.6334.0034.1134.11370
21 Dec 202333.8634.1533.2333.6933.69807
20 Dec 202333.8234.5733.4834.3834.38115
19 Dec 202334.6735.0134.3434.5334.53609
18 Dec 202333.3333.7633.0133.7633.76985
15 Dec 202333.8034.3433.1833.4733.47397
14 Dec 202333.0834.7033.0333.5933.591,129
13 Dec 202331.5331.8430.7230.7930.79262
12 Dec 202331.0032.0130.7332.0132.01635
11 Dec 202331.9032.2231.0431.9931.991,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...