Cornerstone FS plc (CSFS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:12PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 37.65 | 38.30 | 37.65 | 37.69 | 37.69 | 56,082 |
| 29 Apr 2024 | 38.00 | 38.73 | 37.53 | 38.00 | 38.00 | 204,875 |
| 26 Apr 2024 | 38.50 | 39.00 | 37.50 | 38.00 | 38.00 | 155,784 |
| 25 Apr 2024 | 39.00 | 39.20 | 38.00 | 38.50 | 38.50 | 170,026 |
| 24 Apr 2024 | 37.50 | 40.00 | 37.00 | 40.00 | 40.00 | 272,444 |
| 23 Apr 2024 | 37.50 | 37.56 | 37.00 | 37.50 | 37.50 | 168,801 |
| 22 Apr 2024 | 38.00 | 37.60 | 37.12 | 37.50 | 37.50 | 43,909 |
| 19 Apr 2024 | 38.00 | 38.63 | 36.60 | 38.00 | 38.00 | 149,199 |
| 18 Apr 2024 | 37.50 | 38.78 | 36.00 | 36.00 | 36.00 | 250,522 |
| 17 Apr 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 22,564 |
| 16 Apr 2024 | 39.00 | 38.44 | 37.00 | 37.50 | 37.50 | 245,835 |
| 15 Apr 2024 | 39.50 | 40.06 | 38.24 | 39.00 | 39.00 | 532,755 |
| 12 Apr 2024 | 38.00 | 40.00 | 38.67 | 40.00 | 40.00 | 132,211 |
| 11 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | 121,179 |
| 10 Apr 2024 | 38.50 | 40.00 | 37.80 | 40.00 | 40.00 | 206,670 |
| 09 Apr 2024 | 40.00 | 40.00 | 37.45 | 38.50 | 38.50 | 262,909 |
| 08 Apr 2024 | 35.00 | 41.00 | 34.26 | 39.60 | 39.60 | 830,877 |
| 05 Apr 2024 | 34.00 | 36.00 | 32.00 | 35.00 | 35.00 | 389,851 |
| 04 Apr 2024 | 31.50 | 34.98 | 32.90 | 34.00 | 34.00 | 330,152 |
| 03 Apr 2024 | 30.50 | 33.00 | 30.51 | 31.50 | 31.50 | 293,087 |
| 02 Apr 2024 | 30.00 | 32.99 | 29.94 | 30.40 | 30.40 | 419,495 |
| 28 Mar 2024 | 30.00 | 31.00 | 29.88 | 30.00 | 30.00 | 63,677 |
| 27 Mar 2024 | 30.00 | 30.50 | 28.23 | 30.00 | 30.00 | 267,199 |
| 26 Mar 2024 | 30.00 | 31.00 | 29.02 | 31.00 | 31.00 | 87,552 |
| 25 Mar 2024 | 31.00 | 31.60 | 29.30 | 30.00 | 30.00 | 213,542 |
| 22 Mar 2024 | 28.50 | 32.88 | 28.99 | 32.00 | 32.00 | 408,073 |
| 21 Mar 2024 | 27.50 | 29.00 | 27.09 | 28.50 | 28.50 | 492,342 |
| 20 Mar 2024 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | 186,236 |
| 19 Mar 2024 | 27.50 | 27.55 | 27.00 | 27.50 | 27.50 | 31,696 |
| 18 Mar 2024 | 28.00 | 28.34 | 25.00 | 27.60 | 27.60 | 176,837 |
| 15 Mar 2024 | 28.00 | 28.50 | 27.00 | 28.20 | 28.20 | 113,727 |
| 14 Mar 2024 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | 121,059 |
| 13 Mar 2024 | 29.00 | 30.00 | 28.76 | 29.60 | 29.60 | 59,370 |
| 12 Mar 2024 | 29.00 | 30.00 | 28.52 | 30.00 | 30.00 | 97,091 |
| 11 Mar 2024 | 28.50 | 29.80 | 28.43 | 29.00 | 29.00 | 77,915 |
| 08 Mar 2024 | 30.00 | 29.90 | 28.20 | 28.50 | 28.50 | 130,591 |
| 07 Mar 2024 | 30.50 | 30.10 | 29.33 | 30.00 | 30.00 | 60,583 |
| 06 Mar 2024 | 30.50 | 32.00 | 29.30 | 30.50 | 30.50 | 28,675 |
| 05 Mar 2024 | 30.50 | 33.00 | 29.30 | 33.00 | 33.00 | 3,836 |
| 04 Mar 2024 | 30.50 | 32.00 | 29.28 | 30.50 | 30.50 | 63,869 |
| 01 Mar 2024 | 27.50 | 31.45 | 27.00 | 30.50 | 30.50 | 321,707 |
| 29 Feb 2024 | 28.50 | 28.12 | 27.00 | 27.00 | 27.00 | 234,179 |
| 28 Feb 2024 | 29.00 | 30.00 | 28.12 | 28.50 | 28.50 | 43,378 |
| 27 Feb 2024 | 29.50 | 30.20 | 28.25 | 30.20 | 30.20 | 140,952 |
| 26 Feb 2024 | 30.00 | 29.88 | 29.00 | 29.50 | 29.50 | 236,066 |
| 23 Feb 2024 | 30.00 | 30.20 | 29.31 | 30.00 | 30.00 | 185,498 |
| 22 Feb 2024 | 31.00 | 30.51 | 29.27 | 30.00 | 30.00 | 264,286 |
| 21 Feb 2024 | 29.50 | 31.80 | 29.26 | 31.80 | 31.80 | 184,011 |
| 20 Feb 2024 | 30.00 | 31.00 | 29.26 | 29.50 | 29.50 | 92,095 |
| 19 Feb 2024 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 111,275 |
| 16 Feb 2024 | 31.50 | 31.06 | 30.20 | 31.00 | 31.00 | 79,100 |
| 15 Feb 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 51,506 |
| 14 Feb 2024 | 31.00 | 32.00 | 30.38 | 31.00 | 31.00 | 151,505 |
| 13 Feb 2024 | 30.50 | 33.78 | 30.12 | 31.00 | 31.00 | 410,354 |
| 12 Feb 2024 | 32.00 | 31.25 | 29.11 | 30.00 | 30.00 | 250,881 |
| 09 Feb 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 148,557 |
| 08 Feb 2024 | 32.00 | 32.44 | 31.33 | 32.00 | 32.00 | 38,933 |
| 07 Feb 2024 | 30.50 | 32.80 | 30.00 | 30.00 | 30.00 | 147,642 |
| 06 Feb 2024 | 31.00 | 30.94 | 29.36 | 30.60 | 30.60 | 332,861 |
| 05 Feb 2024 | 32.50 | 32.50 | 30.23 | 31.00 | 31.00 | 194,853 |
| 02 Feb 2024 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 1,515,585 |
| 01 Feb 2024 | 35.00 | 37.00 | 34.25 | 35.00 | 35.00 | 399,781 |
| 31 Jan 2024 | 33.50 | 36.00 | 32.99 | 35.00 | 35.00 | 380,269 |
| 30 Jan 2024 | 31.50 | 34.00 | 30.25 | 33.50 | 33.50 | 200,820 |
| 29 Jan 2024 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 160,449 |
| 26 Jan 2024 | 32.00 | 33.00 | 31.20 | 32.00 | 32.00 | 84,343 |
| 25 Jan 2024 | 30.00 | 33.00 | 27.06 | 32.00 | 32.00 | 1,144,561 |
| 24 Jan 2024 | 34.00 | 33.56 | 27.40 | 29.60 | 29.60 | 1,982,284 |
| 23 Jan 2024 | 37.50 | 40.00 | 33.10 | 34.00 | 34.00 | 1,063,750 |
| 22 Jan 2024 | 33.00 | 38.40 | 32.60 | 35.00 | 35.00 | 638,425 |
| 19 Jan 2024 | 31.00 | 33.92 | 30.00 | 33.00 | 33.00 | 336,017 |
| 18 Jan 2024 | 30.00 | 31.50 | 29.42 | 31.00 | 31.00 | 225,025 |
| 17 Jan 2024 | 28.50 | 30.90 | 28.30 | 30.00 | 30.00 | 312,269 |
| 16 Jan 2024 | 28.50 | 30.60 | 27.50 | 28.00 | 28.00 | 663,585 |
| 15 Jan 2024 | 28.50 | 29.00 | 26.55 | 28.50 | 28.50 | 460,654 |
| 12 Jan 2024 | 28.50 | 29.00 | 26.51 | 27.00 | 27.00 | 261,810 |
| 11 Jan 2024 | 31.00 | 31.30 | 28.02 | 28.50 | 28.50 | 423,593 |
| 10 Jan 2024 | 29.00 | 35.00 | 28.70 | 30.20 | 30.20 | 2,117,586 |
| 09 Jan 2024 | 27.00 | 26.10 | 26.10 | 26.50 | 26.50 | 215,071 |
| 08 Jan 2024 | 27.00 | 27.80 | 26.55 | 27.00 | 27.00 | 176,778 |
| 05 Jan 2024 | 27.50 | 28.00 | 26.65 | 27.60 | 27.60 | 130,941 |
| 04 Jan 2024 | 25.00 | 27.68 | 25.01 | 27.50 | 27.50 | 302,764 |
| 03 Jan 2024 | 26.50 | 27.00 | 24.10 | 25.00 | 25.00 | 334,146 |
| 02 Jan 2024 | 23.00 | 26.80 | 23.80 | 26.50 | 26.50 | 311,669 |
| 29 Dec 2023 | 23.00 | 23.89 | 22.00 | 23.00 | 23.00 | 99,339 |
| 28 Dec 2023 | 23.00 | 24.80 | 22.25 | 23.00 | 23.00 | 160,400 |
| 27 Dec 2023 | 24.00 | 24.80 | 22.25 | 23.00 | 23.00 | 136,349 |
| 22 Dec 2023 | 25.00 | 25.80 | 23.00 | 24.00 | 24.00 | 191,371 |
| 21 Dec 2023 | 25.00 | 25.13 | 23.50 | 25.00 | 25.00 | 213,349 |
| 20 Dec 2023 | 24.00 | 25.98 | 24.02 | 25.00 | 25.00 | 318,018 |
| 19 Dec 2023 | 23.00 | 25.20 | 22.72 | 25.20 | 25.20 | 157,349 |
| 18 Dec 2023 | 21.00 | 23.70 | 21.72 | 23.00 | 23.00 | 462,992 |
| 15 Dec 2023 | 22.00 | 21.80 | 20.30 | 21.80 | 21.80 | 452,552 |
| 14 Dec 2023 | 22.50 | 24.79 | 21.38 | 22.00 | 22.00 | 863,248 |
| 13 Dec 2023 | 20.00 | 23.00 | 20.80 | 22.50 | 22.50 | 628,227 |
| 12 Dec 2023 | 20.80 | 21.00 | 19.00 | 20.00 | 20.00 | 739,288 |
| 11 Dec 2023 | 17.25 | 21.80 | 17.50 | 20.80 | 20.80 | 1,048,072 |
| 08 Dec 2023 | 16.75 | 17.47 | 16.83 | 17.25 | 17.25 | 143,671 |
| 07 Dec 2023 | 16.75 | 17.20 | 16.58 | 17.20 | 17.20 | 193,575 |
| 06 Dec 2023 | 17.00 | 17.20 | 16.00 | 16.75 | 16.75 | 461,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.