UK Markets closed

John Lewis of Hungerford plc (JLH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.39000.0000 (0.00%)
At close: 12:18PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.36001.38001.38001.39001.39002,155
11 Aug 20221.39001.39001.39001.39001.3900-
10 Aug 20221.39001.38001.38001.39001.390010,000
09 Aug 20221.39001.39001.39001.39001.3900-
08 Aug 20221.39001.38001.38001.39001.39006,824
05 Aug 20221.39001.38301.38001.39001.390023,616
04 Aug 20221.39001.38301.30001.39001.3900490,077
03 Aug 20221.39001.39001.39001.39001.3900-
02 Aug 20221.39001.39001.39001.39001.3900-
01 Aug 20221.36001.38301.38301.39001.3900943
29 Jul 20221.39001.39001.39001.39001.3900-
28 Jul 20221.39001.38001.38001.39001.3900195
27 Jul 20221.39001.39001.39001.39001.3900-
26 Jul 20221.39001.38001.38001.39001.390039,572
25 Jul 20221.39001.38001.38001.39001.3900780
22 Jul 20221.39001.39001.39001.39001.3900-
21 Jul 20221.39001.39001.39001.39001.3900-
20 Jul 20221.39001.38701.38701.39001.390036,062
19 Jul 20221.39001.38701.38001.39001.39008,685
18 Jul 20221.39001.38301.38301.39001.390010,000
15 Jul 20221.39001.38301.38301.39001.390071,954
14 Jul 20221.39001.39001.39001.39001.3900-
13 Jul 20221.39001.38001.38001.39001.39006,268
12 Jul 20221.39001.39001.39001.39001.3900-
11 Jul 20221.39001.38301.35001.39001.3900220,653
08 Jul 20221.39001.38001.38001.39001.390089,737
07 Jul 20221.39001.38301.38301.39001.39003,471
06 Jul 20221.39001.38001.38001.39001.3900140,214
05 Jul 20221.39001.38301.38301.39001.390012,776
04 Jul 20221.39001.38101.38001.39001.3900234,640
01 Jul 20221.39001.38101.38101.39001.3900196,910
30 Jun 20221.40001.38801.38801.39001.390075,000
29 Jun 20221.39001.38801.38801.39001.39006,268
28 Jun 20221.39001.38801.38101.39001.390011,459
27 Jun 20221.39001.38101.38101.39001.3900123,243
24 Jun 20221.39001.39001.39001.39001.3900-
23 Jun 20221.39001.39001.39001.39001.3900-
22 Jun 20221.39001.39001.39001.39001.3900-
21 Jun 20221.39001.38101.38101.39001.3900300,000
20 Jun 20221.39001.38101.38101.39001.390043,457
17 Jun 20221.39001.39401.38101.39001.3900128,197
16 Jun 20221.40001.40001.40001.40001.4000-
15 Jun 20221.40001.38201.38201.40001.400018,099
14 Jun 20221.40001.40001.40001.40001.4000-
13 Jun 20221.39001.39501.38201.40001.400073,234
10 Jun 20221.39001.39001.39001.39001.3900-
09 Jun 20221.39001.40001.38101.39001.3900328,685
08 Jun 20221.39001.39401.38001.39001.3900912,268
07 Jun 20221.39001.39301.38101.39001.3900278,367
06 Jun 20221.39001.39701.38101.39001.3900163,816
01 Jun 20221.38501.39701.38801.39001.3900264,025
31 May 20221.38501.38501.38301.38501.385071,781
30 May 20221.38501.38501.38401.38501.385033,412
27 May 20221.38501.38201.38201.38501.385010
26 May 20221.38501.38001.38001.38501.385072,915
25 May 20221.38501.37001.37001.38501.385061,249
24 May 20221.38501.38501.38501.38501.3850-
23 May 20221.38501.38001.38001.38501.3850945
20 May 20221.38501.37001.37001.38501.385015,000
19 May 20221.38501.38501.38501.38501.3850-
18 May 20221.38501.38201.38201.38501.3850723
17 May 20221.38501.38401.38401.38501.385017,269
16 May 20221.38501.37001.37001.38501.38505,942
13 May 20221.38501.38401.37001.38501.38501,999
12 May 20221.39501.37301.35301.38501.3850690,287
11 May 20221.37501.38401.38401.39501.3950121,896
10 May 20221.37501.38501.37701.37501.375035,128
09 May 20221.35501.35701.35701.37501.37505,528
06 May 20221.32501.34901.30101.35501.3550934,405
05 May 20221.32501.35001.31501.32501.3250279,047
04 May 20221.60001.51501.30001.32501.32501,344,754
03 May 20221.60001.60001.55001.60001.6000295,624
29 Apr 20221.60001.60001.60001.60001.6000-
28 Apr 20221.60001.60001.55001.60001.600070,801
27 Apr 20221.60001.60001.60001.60001.6000-
26 Apr 20221.60001.60001.60001.60001.6000-
25 Apr 20221.62501.60101.58301.60001.6000254,350
22 Apr 20221.62501.62001.62001.62501.62501,250
21 Apr 20221.62501.61101.61101.62501.6250354
20 Apr 20221.62501.61301.61301.62501.625031,310
19 Apr 20221.62501.60001.60001.62501.6250109,144
14 Apr 20221.62501.61501.61501.62501.625017,347
13 Apr 20221.62501.62501.62501.62501.6250-
12 Apr 20221.62501.62001.60001.62501.625075,959
11 Apr 20221.62501.62501.62501.62501.6250-
08 Apr 20221.62501.62001.62001.62501.625061,732
07 Apr 20221.62501.62001.59301.62501.6250227,541
06 Apr 20221.62501.61001.53501.62501.62501,335,239
05 Apr 20221.62501.60001.60001.62501.625015,000
04 Apr 20221.62501.60501.55001.62501.6250207,250
01 Apr 20221.62501.62501.62501.62501.6250-
31 Mar 20221.62501.53501.53501.62501.6250298,742
30 Mar 20221.67501.67501.67501.67501.6750-
29 Mar 20221.70001.67001.65001.67501.675092,005
28 Mar 20221.70001.72501.65201.70001.7000111,221
25 Mar 20221.67501.65001.65001.67501.675013,764
24 Mar 20221.67501.65701.65001.67501.6750118,953
23 Mar 20221.67501.65101.65001.67501.6750119,545
22 Mar 20221.67501.67501.67501.67501.6750-
21 Mar 20221.67501.67201.61001.67501.6750204,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...