Mail

0XSE.L - Infosys Limited

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	15.93	15.94	15.85	15.89	15.89	362
26 May 2023	15.85	15.94	15.85	15.89	15.89	1,905
25 May 2023	15.74	15.74	15.74	15.74	15.74	75
24 May 2023	15.52	15.64	15.52	15.64	15.64	62
23 May 2023	15.60	15.63	15.53	15.53	15.53	9,451
22 May 2023	15.49	15.71	15.49	15.71	15.71	2,152
19 May 2023	15.29	15.40	15.29	15.38	15.38	8,039
18 May 2023	15.11	15.14	15.09	15.09	15.09	686
17 May 2023	15.02	15.05	15.02	15.05	15.05	133
16 May 2023	15.24	15.24	15.14	15.16	15.16	1,439
15 May 2023	15.13	15.32	15.13	15.32	15.32	997
12 May 2023	15.01	15.10	15.00	15.04	15.04	282
11 May 2023	15.09	15.09	15.02	15.02	15.02	2,166
10 May 2023	15.23	15.23	15.19	15.19	15.19	109
09 May 2023	15.25	15.26	15.22	15.24	15.24	1,475
05 May 2023	15.23	15.24	15.20	15.22	15.22	252
04 May 2023	15.35	15.39	15.32	15.39	15.39	229
03 May 2023	15.53	15.53	15.50	15.50	15.50	47
02 May 2023	15.55	15.55	15.43	15.49	15.49	1,168
28 Apr 2023	15.32	15.47	15.32	15.47	15.47	864
27 Apr 2023	15.11	15.27	15.11	15.27	15.27	1,137
26 Apr 2023	14.88	14.93	14.88	14.89	14.89	1,485
25 Apr 2023	14.83	14.85	14.81	14.85	14.85	254
24 Apr 2023	14.86	14.86	14.74	14.75	14.75	916
21 Apr 2023	14.94	14.94	14.85	14.86	14.86	1,304
20 Apr 2023	14.82	14.98	14.82	14.96	14.96	3,544
19 Apr 2023	14.80	14.90	14.80	14.85	14.85	508
18 Apr 2023	15.13	15.16	14.95	14.95	14.95	2,523
17 Apr 2023	15.09	15.23	15.09	15.16	15.16	2,507
14 Apr 2023	15.45	15.46	15.08	15.15	15.15	2,214
13 Apr 2023	15.69	15.86	15.41	15.42	15.42	29,295
12 Apr 2023	17.71	17.71	17.15	17.19	17.19	1,123
11 Apr 2023	17.32	17.36	17.32	17.36	17.36	350
06 Apr 2023	17.30	17.30	17.21	17.27	17.27	734
05 Apr 2023	17.43	17.43	17.25	17.25	17.25	177
04 Apr 2023	17.42	17.43	17.41	17.41	17.41	73
03 Apr 2023	17.28	17.40	17.28	17.40	17.40	172
31 Mar 2023	17.27	17.37	17.27	17.37	17.37	1,150
30 Mar 2023	17.09	17.09	17.08	17.08	17.08	372
29 Mar 2023	16.86	16.95	16.86	16.95	16.95	563
28 Mar 2023	16.80	16.80	16.77	16.77	16.77	3,141
27 Mar 2023	16.88	16.96	16.88	16.88	16.88	31
24 Mar 2023	16.69	16.77	16.69	16.77	16.77	23
23 Mar 2023	16.90	17.00	16.90	17.00	17.00	540
22 Mar 2023	16.81	16.90	16.81	16.87	16.87	483
21 Mar 2023	16.75	16.78	16.69	16.75	16.75	1,457
20 Mar 2023	16.95	16.99	16.95	16.98	16.98	163
17 Mar 2023	17.08	17.08	16.91	16.92	16.92	503
16 Mar 2023	16.87	17.18	16.85	17.18	17.18	1,993
15 Mar 2023	16.87	16.97	16.81	16.85	16.85	1,588
14 Mar 2023	17.42	17.42	17.38	17.38	17.38	6,519
13 Mar 2023	17.07	17.44	17.07	17.36	17.36	281
10 Mar 2023	17.79	17.79	17.79	17.79	17.79	5
09 Mar 2023	18.01	18.07	17.85	17.85	17.85	1,270
08 Mar 2023	18.10	18.10	18.10	18.10	18.10	55
07 Mar 2023	18.18	18.18	18.18	18.18	18.18	200
06 Mar 2023	18.27	18.31	18.27	18.31	18.31	9
03 Mar 2023	18.12	18.12	18.00	18.00	18.00	235
02 Mar 2023	17.84	17.89	17.84	17.88	17.88	77
01 Mar 2023	17.97	17.97	17.90	17.90	17.90	36
28 Feb 2023	18.01	18.01	17.97	17.99	17.99	1,094
27 Feb 2023	18.33	18.33	18.20	18.21	18.21	1,201,643
24 Feb 2023	18.46	18.46	18.39	18.44	18.44	857
23 Feb 2023	18.56	18.56	18.56	18.56	18.56	257
22 Feb 2023	18.61	18.61	18.61	18.61	18.61	80
21 Feb 2023	-	-	-	-	-	-
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	18.95	18.95	18.95	18.95	18.95	110
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	19.00	19.00	19.00	19.00	19.00	1
10 Feb 2023	19.25	19.26	19.04	19.15	19.15	2,864
09 Feb 2023	19.45	19.45	19.45	19.45	19.45	7,200
08 Feb 2023	19.16	19.18	19.16	19.18	19.18	72
07 Feb 2023	-	-	-	-	-	-
06 Feb 2023	18.90	18.91	18.85	18.85	18.85	4,059
03 Feb 2023	19.30	19.30	19.30	19.30	19.30	260
02 Feb 2023	19.41	19.41	19.41	19.41	19.41	719
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	18.72	18.72	18.72	18.72	18.72	10
30 Jan 2023	18.82	18.83	18.82	18.83	18.83	27
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	18.57	18.60	18.57	18.60	18.60	2,595
24 Jan 2023	18.94	18.94	18.92	18.92	18.92	250
23 Jan 2023	18.85	19.11	18.85	19.11	19.11	2,149
20 Jan 2023	18.79	18.79	18.79	18.79	18.79	700
19 Jan 2023	18.82	18.82	18.82	18.82	18.82	42
18 Jan 2023	18.83	18.83	18.83	18.83	18.83	1,477
17 Jan 2023	18.67	18.76	18.67	18.76	18.76	1,025
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	18.33	18.33	18.33	18.33	18.33	82
12 Jan 2023	18.60	18.60	18.09	18.30	18.30	2,038
11 Jan 2023	17.87	18.05	17.87	18.05	18.05	1,068
10 Jan 2023	17.75	17.75	17.75	17.75	17.75	18
09 Jan 2023	-	-	-	-	-	-
06 Jan 2023	17.49	17.70	17.48	17.70	17.70	2,089
05 Jan 2023	17.81	17.81	17.80	17.80	17.80	14,612
04 Jan 2023	17.97	18.13	17.93	18.13	18.13	1,791
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...