John Lewis of Hungerford plc (JLH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:47PM BST. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 214,929 |
| 26 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 33,027 |
| 23 Sept 2022 | 1.3450 | 1.3250 | 1.3200 | 1.3450 | 1.3450 | 198,899 |
| 22 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 70,000 |
| 21 Sept 2022 | 1.3450 | 1.3250 | 1.3200 | 1.3450 | 1.3450 | 80,519 |
| 20 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 61,014 |
| 16 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 101,324 |
| 15 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 48,336 |
| 14 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 7,430 |
| 13 Sept 2022 | 1.3450 | 1.3300 | 1.3200 | 1.3450 | 1.3450 | 29,266 |
| 12 Sept 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 09 Sept 2022 | 1.3450 | 1.3210 | 1.3200 | 1.3450 | 1.3450 | 12,923 |
| 08 Sept 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 07 Sept 2022 | 1.3450 | 1.3300 | 1.3300 | 1.3450 | 1.3450 | 3,610 |
| 06 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 138,534 |
| 05 Sept 2022 | 1.3450 | 1.3200 | 1.3200 | 1.3450 | 1.3450 | 127,213 |
| 02 Sept 2022 | 1.3450 | 1.3320 | 1.3200 | 1.3450 | 1.3450 | 34,007 |
| 01 Sept 2022 | 1.3450 | 1.3350 | 1.3350 | 1.3450 | 1.3450 | 9,892 |
| 31 Aug 2022 | 1.3550 | 1.3500 | 1.3300 | 1.3450 | 1.3450 | 112,223 |
| 30 Aug 2022 | 1.3550 | 1.3500 | 1.3500 | 1.3550 | 1.3550 | 20 |
| 26 Aug 2022 | 1.3850 | 1.3740 | 1.3000 | 1.3550 | 1.3550 | 652,481 |
| 25 Aug 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 100,000 |
| 24 Aug 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 9,784 |
| 23 Aug 2022 | 1.3850 | 1.3740 | 1.3740 | 1.3850 | 1.3850 | 1,820 |
| 22 Aug 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 19 Aug 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 18 Aug 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 33,407 |
| 17 Aug 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 25,000 |
| 16 Aug 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 9,354 |
| 15 Aug 2022 | 1.3900 | 1.3830 | 1.3200 | 1.3850 | 1.3850 | 623,283 |
| 12 Aug 2022 | 1.3600 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 2,155 |
| 11 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 Aug 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 10,000 |
| 09 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Aug 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 6,824 |
| 05 Aug 2022 | 1.3900 | 1.3830 | 1.3800 | 1.3900 | 1.3900 | 23,616 |
| 04 Aug 2022 | 1.3900 | 1.3830 | 1.3000 | 1.3900 | 1.3900 | 490,077 |
| 03 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 01 Aug 2022 | 1.3600 | 1.3830 | 1.3830 | 1.3900 | 1.3900 | 943 |
| 29 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 195 |
| 27 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 39,572 |
| 25 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 780 |
| 22 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 Jul 2022 | 1.3900 | 1.3870 | 1.3870 | 1.3900 | 1.3900 | 36,062 |
| 19 Jul 2022 | 1.3900 | 1.3870 | 1.3800 | 1.3900 | 1.3900 | 8,685 |
| 18 Jul 2022 | 1.3900 | 1.3830 | 1.3830 | 1.3900 | 1.3900 | 10,000 |
| 15 Jul 2022 | 1.3900 | 1.3830 | 1.3830 | 1.3900 | 1.3900 | 71,954 |
| 14 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 6,268 |
| 12 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Jul 2022 | 1.3900 | 1.3830 | 1.3500 | 1.3900 | 1.3900 | 220,653 |
| 08 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 89,737 |
| 07 Jul 2022 | 1.3900 | 1.3830 | 1.3830 | 1.3900 | 1.3900 | 3,471 |
| 06 Jul 2022 | 1.3900 | 1.3800 | 1.3800 | 1.3900 | 1.3900 | 140,214 |
| 05 Jul 2022 | 1.3900 | 1.3830 | 1.3830 | 1.3900 | 1.3900 | 12,776 |
| 04 Jul 2022 | 1.3900 | 1.3810 | 1.3800 | 1.3900 | 1.3900 | 234,640 |
| 01 Jul 2022 | 1.3900 | 1.3810 | 1.3810 | 1.3900 | 1.3900 | 196,910 |
| 30 Jun 2022 | 1.4000 | 1.3880 | 1.3880 | 1.3900 | 1.3900 | 75,000 |
| 29 Jun 2022 | 1.3900 | 1.3880 | 1.3880 | 1.3900 | 1.3900 | 6,268 |
| 28 Jun 2022 | 1.3900 | 1.3880 | 1.3810 | 1.3900 | 1.3900 | 11,459 |
| 27 Jun 2022 | 1.3900 | 1.3810 | 1.3810 | 1.3900 | 1.3900 | 123,243 |
| 24 Jun 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 23 Jun 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Jun 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Jun 2022 | 1.3900 | 1.3810 | 1.3810 | 1.3900 | 1.3900 | 300,000 |
| 20 Jun 2022 | 1.3900 | 1.3810 | 1.3810 | 1.3900 | 1.3900 | 43,457 |
| 17 Jun 2022 | 1.3900 | 1.3940 | 1.3810 | 1.3900 | 1.3900 | 128,197 |
| 16 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Jun 2022 | 1.4000 | 1.3820 | 1.3820 | 1.4000 | 1.4000 | 18,099 |
| 14 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Jun 2022 | 1.3900 | 1.3950 | 1.3820 | 1.4000 | 1.4000 | 73,234 |
| 10 Jun 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 09 Jun 2022 | 1.3900 | 1.4000 | 1.3810 | 1.3900 | 1.3900 | 328,685 |
| 08 Jun 2022 | 1.3900 | 1.3940 | 1.3800 | 1.3900 | 1.3900 | 912,268 |
| 07 Jun 2022 | 1.3900 | 1.3930 | 1.3810 | 1.3900 | 1.3900 | 278,367 |
| 06 Jun 2022 | 1.3900 | 1.3970 | 1.3810 | 1.3900 | 1.3900 | 163,816 |
| 01 Jun 2022 | 1.3850 | 1.3970 | 1.3880 | 1.3900 | 1.3900 | 264,025 |
| 31 May 2022 | 1.3850 | 1.3850 | 1.3830 | 1.3850 | 1.3850 | 71,781 |
| 30 May 2022 | 1.3850 | 1.3850 | 1.3840 | 1.3850 | 1.3850 | 33,412 |
| 27 May 2022 | 1.3850 | 1.3820 | 1.3820 | 1.3850 | 1.3850 | 10 |
| 26 May 2022 | 1.3850 | 1.3800 | 1.3800 | 1.3850 | 1.3850 | 72,915 |
| 25 May 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 61,249 |
| 24 May 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 23 May 2022 | 1.3850 | 1.3800 | 1.3800 | 1.3850 | 1.3850 | 945 |
| 20 May 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 15,000 |
| 19 May 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 18 May 2022 | 1.3850 | 1.3820 | 1.3820 | 1.3850 | 1.3850 | 723 |
| 17 May 2022 | 1.3850 | 1.3840 | 1.3840 | 1.3850 | 1.3850 | 17,269 |
| 16 May 2022 | 1.3850 | 1.3700 | 1.3700 | 1.3850 | 1.3850 | 5,942 |
| 13 May 2022 | 1.3850 | 1.3840 | 1.3700 | 1.3850 | 1.3850 | 1,999 |
| 12 May 2022 | 1.3950 | 1.3730 | 1.3530 | 1.3850 | 1.3850 | 690,287 |
| 11 May 2022 | 1.3750 | 1.3840 | 1.3840 | 1.3950 | 1.3950 | 121,896 |
| 10 May 2022 | 1.3750 | 1.3850 | 1.3770 | 1.3750 | 1.3750 | 35,128 |
| 09 May 2022 | 1.3550 | 1.3570 | 1.3570 | 1.3750 | 1.3750 | 5,528 |
| 06 May 2022 | 1.3250 | 1.3490 | 1.3010 | 1.3550 | 1.3550 | 934,405 |
| 05 May 2022 | 1.3250 | 1.3500 | 1.3150 | 1.3250 | 1.3250 | 279,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
