UK markets open in 4 hours 34 minutes

International Business Machines Corporation (IBM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
118.950.00 (0.00%)
At close: 07:11PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024165.97165.87164.97118.95118.951,614
30 Apr 2024166.64166.29165.34118.95118.9519,855
29 Apr 2024167.36168.15166.49118.95118.9527,873
26 Apr 2024167.21167.94165.84118.95118.954,666
25 Apr 2024168.05170.45165.67118.95118.9539,301
24 Apr 2024183.44184.08181.86118.95118.958,537
23 Apr 2024182.70184.64179.00118.95118.956,086
22 Apr 2024182.40183.02180.49118.95118.9538,796
19 Apr 2024182.29182.74180.70118.95118.954,117
18 Apr 2024182.35183.41180.11118.95118.953,333
17 Apr 2024184.13184.51181.79118.95118.952,865
16 Apr 2024185.13185.61183.09118.95118.95129,506
15 Apr 2024185.59187.45181.82118.95118.956,458
12 Apr 2024185.00185.00182.10118.95118.953,517
11 Apr 2024185.58186.43184.57118.95118.9524,171
10 Apr 2024187.60187.89185.78118.95118.952,076
09 Apr 2024190.53191.08186.66118.95118.95113,286
08 Apr 2024189.63189.86188.91118.95118.95135,967
05 Apr 2024188.78190.17188.03118.95118.953,383
04 Apr 2024192.22193.25190.20118.95118.955,336
03 Apr 2024188.93190.93188.66118.95118.954,014
02 Apr 2024189.51189.70187.68118.95118.953,851
28 Mar 2024190.63191.87190.40118.95118.954,842
27 Mar 2024189.59190.00188.63118.95118.956,869
26 Mar 2024188.79189.94188.70118.95118.9518,917
25 Mar 2024190.30190.80189.00118.95118.956,407
22 Mar 2024192.07192.97190.99118.95118.957,146
21 Mar 2024193.28193.55190.00118.95118.957,542
20 Mar 2024193.00193.43191.39118.95118.955,127
19 Mar 2024191.60193.53190.26118.95118.95125,181
18 Mar 2024191.93193.05190.35118.95118.956,070
15 Mar 2024192.21193.00190.91118.95118.954,622
14 Mar 2024197.00197.58193.09118.95118.956,889
13 Mar 2024197.70197.77195.96118.95118.955,617
12 Mar 2024192.55199.09192.14118.95118.9511,538
11 Mar 2024195.34195.45190.88118.95118.9510,481
08 Mar 2024195.99197.76194.59118.95118.953,065
07 Mar 2024198.01198.71196.15118.95118.953,511
06 Mar 2024193.74198.11193.08118.95118.957,086
05 Mar 2024192.10193.93190.66118.95118.957,436
04 Mar 2024189.00193.49187.41118.95118.9511,841
01 Mar 2024185.63187.45185.30118.95118.956,351
29 Feb 2024186.72186.85184.73118.95118.956,497
28 Feb 2024185.01185.39183.55118.95118.954,189
27 Feb 2024184.33184.48182.69118.95118.95432,805
26 Feb 2024185.64185.83184.38118.95118.952,289
23 Feb 2024184.90186.36184.87118.95118.953,374
22 Feb 2024179.70184.11179.70118.95118.95313,479
21 Feb 2024183.03183.06179.84118.95118.956,347
20 Feb 2024187.64188.75183.94118.95118.9515,350
19 Feb 2024118.95118.95118.95118.95118.95-
16 Feb 2024186.87188.94185.83118.95118.957,960
15 Feb 2024183.90185.91183.61118.95118.955,850
14 Feb 2024183.70185.00182.32118.95118.95289,831
13 Feb 2024186.16186.16182.38118.95118.95316,291
12 Feb 2024185.94186.07184.02118.95118.956,003
09 Feb 2024184.53187.11183.90118.95118.954,733
08 Feb 2024182.68183.83181.50118.95118.957,025
08 Feb 20241.66 Dividend
07 Feb 2024183.29183.99182.60118.95117.293,474
06 Feb 2024183.43184.65183.07118.95117.292,397
05 Feb 2024185.38185.51183.41118.95117.297,212
02 Feb 2024187.10187.33185.50118.95117.294,760
01 Feb 2024183.74186.77182.73118.95117.295,692
31 Jan 2024187.34187.55184.54118.95117.295,173
30 Jan 2024187.83188.64186.84118.95117.2922,273
29 Jan 2024187.42189.48186.11118.95117.2917,785
26 Jan 2024196.00196.00186.17118.95117.29196,857
25 Jan 2024185.27196.90184.72118.95117.29106,674
24 Jan 2024175.00175.00172.91118.95117.299,168
23 Jan 2024172.76173.99172.45118.95117.294,380
22 Jan 2024171.48174.44171.48118.95117.29165,211
19 Jan 2024166.84171.01166.84118.95117.29167,906
18 Jan 2024166.57166.65165.00118.95117.295,881
17 Jan 2024166.80167.83165.53118.95117.297,138
16 Jan 2024165.79167.30165.29118.95117.296,598
15 Jan 2024118.95118.95118.95118.95117.29-
12 Jan 2024162.50165.00162.35118.95117.294,906
11 Jan 2024161.17161.61160.31118.95117.291,935
10 Jan 2024160.08161.01159.76118.95117.2919,461
09 Jan 2024160.19160.43159.93118.95117.292,502
08 Jan 2024158.84160.15157.92118.95117.292,488
05 Jan 2024160.86160.86158.90118.95117.2911,051
04 Jan 2024160.40161.67160.22118.95117.292,695
03 Jan 2024161.10161.69160.58118.95117.294,319
02 Jan 2024163.07163.36161.08118.95117.294,082
29 Dec 2023163.79164.13162.87118.95117.291,543
28 Dec 2023163.74163.96162.82118.95117.291,468
27 Dec 2023163.27163.51162.82118.95117.291,066
22 Dec 2023161.11162.34160.48118.95117.291,956
21 Dec 2023160.41161.08159.58118.95117.296,381
20 Dec 2023161.30161.79160.48118.95117.292,681
19 Dec 2023161.79162.25161.43118.95117.292,610
18 Dec 2023162.24163.33161.58118.95117.292,960
15 Dec 2023162.60164.07162.05118.95117.292,562
14 Dec 2023163.58163.62160.15118.95117.29236,668
13 Dec 2023164.21164.99162.73118.95117.292,280
12 Dec 2023163.38166.27163.00118.95117.295,649
11 Dec 2023162.76163.15162.02118.95117.296,213
08 Dec 2023160.07161.50159.92118.95117.295,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...