UK markets closed

Eaton Corporation plc (0Y3K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
322.94+3.68 (+1.15%)
At close: 05:15PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024321.73324.36320.62322.94322.94542
21 Jun 2024323.24323.90316.51318.24318.242,680
20 Jun 2024328.17329.48320.32322.64322.642,412
19 Jun 2024------
18 Jun 2024324.00330.04321.79329.01329.011,767
17 Jun 2024318.78324.93317.52324.93324.933,695
14 Jun 2024321.28322.77317.12319.01319.01842
13 Jun 2024325.44326.51321.84324.48324.483,350
12 Jun 2024321.18328.55320.92326.11326.111,010
11 Jun 2024320.55321.55317.73319.87319.87523
10 Jun 2024315.12321.83313.13321.51321.511,192
07 Jun 2024313.00317.63311.63315.56315.56524
06 Jun 2024324.25326.54311.48311.48311.481,604
05 Jun 2024321.05325.56320.40325.31325.31819
04 Jun 2024324.46325.50310.23313.39313.398,777
03 Jun 2024335.00335.00318.71322.72322.721,952
31 May 2024334.15334.54322.32327.25327.25624
30 May 2024333.90335.08331.75334.54334.54150
29 May 2024335.99336.50333.72335.53335.53793
28 May 2024348.99348.99335.62339.66339.66409
24 May 2024340.00345.13339.08342.78342.78425
23 May 2024341.00343.98338.17339.08339.08750
22 May 2024342.30342.30333.82334.63334.63312
21 May 2024332.60336.57332.17336.01336.01592
20 May 2024331.37335.65329.15333.90333.90837
17 May 2024332.73333.62327.03328.67328.67505
16 May 2024337.90338.65331.48331.69331.691,213
15 May 2024332.99338.14332.46337.26337.26327
14 May 2024326.17329.25322.01329.25329.25168
13 May 2024331.02331.88325.86328.89328.891,926
10 May 2024335.12337.69332.29332.72332.72599
09 May 2024333.14333.14330.00332.26332.26274
08 May 2024327.45333.02326.82331.49331.49559
07 May 2024328.50328.90325.71327.15327.15685
03 May 2024319.10322.04317.01321.76321.76380
03 May 20240.94 Dividend
02 May 2024314.27314.49305.32310.07309.132,242
01 May 2024319.67319.67312.72314.04313.091,301
30 Apr 2024329.99332.24312.81314.55313.60578
29 Apr 2024325.82327.30321.01325.38324.39425
26 Apr 2024319.95323.73318.31323.73322.74342
25 Apr 2024314.11318.67312.39317.88316.921,678
24 Apr 2024324.13325.41314.02318.91317.945,160
23 Apr 2024312.27314.67311.00313.30312.351,484
22 Apr 2024303.02308.97303.02308.97308.0328,744
19 Apr 2024299.94311.08299.94306.24305.31710
18 Apr 2024314.55315.89310.59310.59309.65520
17 Apr 2024314.42316.93306.11310.38309.44684
16 Apr 2024314.28315.83311.65314.98314.0329,111
15 Apr 2024321.40324.25315.85315.85314.891,152
12 Apr 2024314.74317.46314.19315.55314.591,132
11 Apr 2024315.30319.04313.78318.87317.90431
10 Apr 2024307.34317.01306.45316.28315.321,861
09 Apr 2024325.50325.50313.27315.02314.07955
08 Apr 2024326.30329.16323.87325.11324.12793
05 Apr 2024324.15331.44322.95328.13327.141,843
04 Apr 2024325.00325.87323.20324.36323.381,978
03 Apr 2024316.15321.85314.90321.53320.56416
02 Apr 2024313.17315.51312.94313.93312.98424
28 Mar 2024315.05315.05312.38313.38312.43724
27 Mar 2024311.80313.82308.75311.75310.80691
26 Mar 2024311.66316.28311.51313.08312.131,206
25 Mar 2024315.36315.78312.21313.16312.211,093
22 Mar 2024316.50316.67314.39316.29315.331,342
21 Mar 2024310.33315.49310.33313.58312.631,009
20 Mar 2024304.25308.96303.04308.82307.88646
19 Mar 2024297.12302.56297.00301.77300.863,281
18 Mar 2024301.98303.02299.44300.24299.331,178
15 Mar 2024300.61302.64299.50300.49299.58978
14 Mar 2024300.64302.87298.73298.92298.011,387
13 Mar 2024298.12299.85296.22299.49298.58627
12 Mar 2024293.43295.72292.02294.91294.02245
11 Mar 2024293.45295.86289.62292.08291.19626
08 Mar 2024299.78303.27299.13299.43298.528,478
08 Mar 20240.94 Dividend
07 Mar 2024298.53300.17297.16299.92298.07177
06 Mar 2024297.27297.81294.61296.76294.93663
05 Mar 2024294.00295.48291.13291.29289.50473
04 Mar 2024295.76297.86294.69296.97295.14475
01 Mar 2024290.25294.25290.14292.73290.93417
29 Feb 2024286.92289.12286.01289.07287.29476
28 Feb 2024283.30287.23283.23287.07285.30619
27 Feb 2024284.07285.26282.25282.50280.76284
26 Feb 2024286.00287.15285.73287.15285.38103
23 Feb 2024287.72287.72283.64284.81283.06274
22 Feb 2024285.38285.69282.80284.77283.02546
21 Feb 2024275.49277.85274.09277.23275.52176
20 Feb 2024276.23277.73274.55275.34273.65884
19 Feb 2024------
16 Feb 2024275.79278.94275.04278.72277.001,847
15 Feb 2024276.61276.76273.20275.35273.65376
14 Feb 2024274.60276.34272.95276.34274.64188
13 Feb 2024268.41271.78266.10270.88269.21970
12 Feb 2024277.22277.81273.57274.40272.714,740
09 Feb 2024273.77278.07273.26277.99276.28252
08 Feb 2024271.91274.65271.91272.89271.21844
07 Feb 2024273.41273.76271.28273.76272.0733
06 Feb 2024271.03271.93269.24269.54267.88315
05 Feb 2024269.86270.47266.81268.41266.761,499
02 Feb 2024266.51270.89265.41270.23268.57961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...