UK markets closed

Infosys Limited (0XSE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.16+0.09 (+0.53%)
At close: 05:30PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202417.1617.2017.1317.1617.162,353
17 May 202417.1417.1717.0417.0717.07164
16 May 202417.2117.2717.1617.2117.212,556
15 May 202416.9817.0516.8717.0517.051,592
14 May 202416.9917.0016.8816.9116.911,992
13 May 202416.9417.0416.9216.9616.96845
10 May 202416.9616.9616.7916.8316.831,267
09 May 202417.0417.0416.9216.9616.96463
08 May 202416.9917.1416.9517.1417.142,048
07 May 202417.0617.1817.0217.1417.14635
03 May 202416.9517.0016.7016.9616.9669
02 May 202416.8516.8516.6316.7516.751,813
01 May 202416.6816.8316.6816.7816.78502
30 Apr 202416.9116.9316.7616.7916.7919
29 Apr 202417.0317.0816.9516.9916.991,186
26 Apr 202417.1017.1116.9116.9116.91655
25 Apr 202417.0217.0816.8417.0417.046,673
24 Apr 202417.1417.2116.9517.0017.001,260
23 Apr 202417.3717.3717.1417.2017.202,622
22 Apr 202417.1817.3517.0317.3117.314,582
19 Apr 202416.7816.9416.6916.8516.854,380
18 Apr 202416.1416.8816.1016.4516.4515,924
17 Apr 202417.1517.1516.8716.9416.941,028
16 Apr 202416.9917.1716.9717.1117.112,253
15 Apr 202417.6917.6917.3417.3417.342,164
12 Apr 202417.7817.8217.5517.6417.641,101
11 Apr 202418.0818.0817.8517.9517.95763
10 Apr 202418.0418.0417.9117.9817.98594
09 Apr 202417.8418.2517.8418.1118.112,344
08 Apr 202417.8017.9417.7317.9317.932,457
05 Apr 202417.7017.8417.6617.8017.805,214
04 Apr 202417.7418.0017.7417.8917.892,003
03 Apr 202417.5517.7917.5517.7517.755,033
02 Apr 202417.6217.6317.4317.5517.553,174
28 Mar 202417.8617.9817.7917.9217.921,382
27 Mar 202417.8217.8317.6917.7617.761,467
26 Mar 202417.7117.8217.6517.8017.801,160
25 Mar 202418.0118.0917.5917.6317.632,000
22 Mar 202418.0018.1117.7417.7617.768,366
21 Mar 202418.3518.4218.1318.2518.2512,207
20 Mar 202418.6718.9018.6518.9018.901,393
19 Mar 202418.6818.8118.6518.7718.773,778
18 Mar 202419.1219.2119.0919.1719.174,268
15 Mar 202419.5019.6119.3219.3219.32331
14 Mar 202419.8819.8819.6119.6919.691,362
13 Mar 202419.3519.4419.3019.3819.38526
12 Mar 202419.4319.5519.3619.4819.481,718
11 Mar 202419.2119.3019.2019.2519.251,140
08 Mar 202419.3919.4319.3319.3919.39501
07 Mar 202419.4819.5019.3819.4119.41259
06 Mar 202419.5419.6219.3519.3919.391,201
05 Mar 202419.3419.4719.2619.3919.393,504
04 Mar 202419.6019.7119.5619.7119.711,973
01 Mar 202419.8419.9019.7719.8419.84535
29 Feb 202420.0620.0819.9420.0320.03571
28 Feb 202419.9219.9619.8119.9119.91274
27 Feb 202419.9920.0419.9319.9719.97244
26 Feb 202419.9020.0019.8720.0020.00792
23 Feb 202420.2320.2320.1420.1620.16820
22 Feb 202420.1820.2520.1820.2520.251,404
21 Feb 202419.8819.9019.7419.7419.74926
20 Feb 202420.2820.3920.0420.0620.061,770
19 Feb 2024------
16 Feb 202420.4020.5620.2820.5220.52365
15 Feb 202420.2520.3220.2020.2620.261,492
14 Feb 202420.1520.1620.0220.1220.12965
13 Feb 202419.9320.0119.8319.8519.852,429
12 Feb 202420.0920.2420.0920.1820.181,655
09 Feb 202420.1920.2520.0820.1120.11676
08 Feb 202420.4420.4720.2120.2120.21468
07 Feb 202420.3920.4520.1820.4520.45769
06 Feb 202420.6520.6920.5320.5820.585,613
05 Feb 202420.3220.3220.2020.3220.322,561
02 Feb 202420.3720.4320.2420.2420.24161
01 Feb 202419.9120.1619.8320.1620.161,505
31 Jan 202420.0920.1320.0320.0420.04811
30 Jan 202420.0320.0419.8719.9219.92569
29 Jan 202420.1720.1720.0720.1120.112,243
26 Jan 202420.1920.3520.1420.1420.144,307
25 Jan 202420.0020.1519.8620.0920.091,159
24 Jan 202420.1320.1719.9920.0620.061,738
23 Jan 202419.8919.9419.7519.7519.751,746
22 Jan 202419.9019.9819.8519.9019.901,439
19 Jan 202419.8720.0019.7619.9919.995,591
18 Jan 202419.8819.9519.6719.7519.752,538
17 Jan 202419.5419.7019.4819.6019.602,347
16 Jan 202419.5319.5519.2219.5119.5110,610
15 Jan 2024------
12 Jan 202419.3920.0619.3919.7319.7310,631
11 Jan 202417.9219.1717.9218.8618.8612,626
10 Jan 202418.3318.3318.0018.0918.091,090
09 Jan 202418.3518.3618.2718.3218.32329
08 Jan 202418.1018.4018.1018.3518.351,136
05 Jan 202418.2518.2518.1118.1118.1186
04 Jan 202418.2018.2118.0418.1218.12563
03 Jan 202417.7318.0117.5617.9317.9319,550
02 Jan 202418.2318.2418.0218.1218.124,714
29 Dec 202318.5018.5318.3318.3918.391,036
28 Dec 202318.6018.6718.5418.5618.562,349
27 Dec 202318.6418.6418.5118.5218.521,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...