UK markets closed

Infosys Limited (0XSE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.71+0.67 (+3.04%)
At close: 06:46PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.5222.9222.5022.7122.716,355
25 Jul 202421.7922.1021.7922.0422.04584
24 Jul 202421.8322.0321.8321.9521.954,641
23 Jul 202421.8622.0821.8022.0622.062,839
22 Jul 202421.6821.7521.4921.7021.70944
19 Jul 202421.7521.8321.3421.7121.712,978
18 Jul 202420.6722.6020.6722.3222.3244,801
17 Jul 202420.6020.6720.4420.6020.6018,573
16 Jul 202420.4920.5920.4720.5820.581,556
15 Jul 202420.3920.3920.2420.3120.311,738
12 Jul 202420.1820.4620.1420.4120.411,612
11 Jul 202419.6420.0219.5919.8819.883,437
10 Jul 202419.4519.4519.1919.2819.28995
09 Jul 202419.5819.5819.3119.3119.31824
08 Jul 202419.6319.6319.5119.5619.561,490
05 Jul 202419.5019.5619.3919.4119.411,138
04 Jul 2024------
03 Jul 202419.3219.4019.3119.3219.323,527
02 Jul 202419.0119.1919.0119.1519.152,804
01 Jul 202418.9118.9618.7218.7818.7823,771
28 Jun 202418.7518.7518.5918.6818.687,056
27 Jun 202418.6018.6618.5718.5718.57875
26 Jun 202418.3318.3318.1818.2318.23491
25 Jun 202418.2418.3018.1718.2518.25896
24 Jun 202417.9918.1817.9918.0918.092,749
21 Jun 202418.2118.2317.9318.0018.006,150
20 Jun 202418.0718.4218.0018.2718.2711,484
19 Jun 2024------
18 Jun 202417.9518.0517.9517.9617.964,204
17 Jun 202417.7717.9117.7717.9017.90888
14 Jun 202417.6817.7617.6517.7017.701,458
13 Jun 202417.8517.8617.7417.7517.75646
12 Jun 202417.8017.9017.7717.8917.891,249
11 Jun 202417.8017.8017.6117.7617.762,271
10 Jun 202417.9917.9917.6617.8317.83904
07 Jun 202417.5718.1117.5718.0218.028,464
06 Jun 202417.4417.5517.4017.5117.512,671
05 Jun 202417.0717.1517.0117.1417.141,876
04 Jun 202416.6916.7516.5816.7516.753,114
03 Jun 202416.8716.9016.7016.7316.731,097
31 May 202416.7717.0016.4416.5516.5515,106
31 May 20240.299318 Dividend
30 May 202417.0817.0816.7916.8616.56664
29 May 202417.0917.1217.0017.0416.74943
28 May 202417.5917.5917.3117.3417.031,447
24 May 202417.4017.4717.3117.3917.08616
23 May 202417.4417.5117.3817.4717.16560
22 May 202417.2617.3017.2117.2716.961,447
21 May 202417.0617.1017.0217.0516.754,451
20 May 202417.1617.2017.1317.1516.853,048
17 May 202417.1417.1717.0417.0716.77164
16 May 202417.2117.2717.1617.2116.902,556
15 May 202416.9817.0516.8717.0516.751,592
14 May 202416.9917.0016.8816.9116.611,992
13 May 202416.9417.0416.9216.9616.66845
10 May 202416.9616.9616.7916.8316.531,267
09 May 202417.0417.0416.9216.9616.66463
08 May 202416.9917.1416.9517.1416.842,048
07 May 202417.0617.1817.0217.1416.84635
03 May 202416.9517.0016.7016.9616.6669
02 May 202416.8516.8516.6316.7516.451,813
01 May 202416.6816.8316.6816.7816.48502
30 Apr 202416.9116.9316.7616.7916.4919
29 Apr 202417.0317.0816.9516.9916.691,186
26 Apr 202417.1017.1116.9116.9116.61655
25 Apr 202417.0217.0816.8417.0416.746,673
24 Apr 202417.1417.2116.9517.0016.701,260
23 Apr 202417.3717.3717.1417.2016.892,622
22 Apr 202417.1817.3517.0317.3117.004,582
19 Apr 202416.7816.9416.6916.8516.554,380
18 Apr 202416.1416.8816.1016.4516.1615,924
17 Apr 202417.1517.1516.8716.9416.641,028
16 Apr 202416.9917.1716.9717.1116.812,253
15 Apr 202417.6917.6917.3417.3417.032,164
12 Apr 202417.7817.8217.5517.6417.331,101
11 Apr 202418.0818.0817.8517.9517.63763
10 Apr 202418.0418.0417.9117.9817.66594
09 Apr 202417.8418.2517.8418.1117.792,344
08 Apr 202417.8017.9417.7317.9317.612,457
05 Apr 202417.7017.8417.6617.8017.485,214
04 Apr 202417.7418.0017.7417.8917.572,003
03 Apr 202417.5517.7917.5517.7517.445,033
02 Apr 202417.6217.6317.4317.5517.243,174
28 Mar 202417.8617.9817.7917.9217.601,382
27 Mar 202417.8217.8317.6917.7617.441,467
26 Mar 202417.7117.8217.6517.8017.481,160
25 Mar 202418.0118.0917.5917.6317.322,000
22 Mar 202418.0018.1117.7417.7617.448,366
21 Mar 202418.3518.4218.1318.2517.9312,207
20 Mar 202418.6718.9018.6518.9018.561,393
19 Mar 202418.6818.8118.6518.7718.443,778
18 Mar 202419.1219.2119.0919.1718.834,268
15 Mar 202419.5019.6119.3219.3218.98331
14 Mar 202419.8819.8819.6119.6919.341,362
13 Mar 202419.3519.4419.3019.3819.04526
12 Mar 202419.4319.5519.3619.4819.131,718
11 Mar 202419.2119.3019.2019.2518.911,140
08 Mar 202419.3919.4319.3319.3919.05501
07 Mar 202419.4819.5019.3819.4119.07259
06 Mar 202419.5419.6219.3519.3919.051,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...