John Lewis of Hungerford plc (JLH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:12AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 May 2022 | 1.6000 | 1.5150 | 1.3000 | 1.3250 | 1.3250 | 1,344,754 |
| 03 May 2022 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 295,624 |
| 29 Apr 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 28 Apr 2022 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 70,801 |
| 27 Apr 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Apr 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 25 Apr 2022 | 1.6250 | 1.6010 | 1.5830 | 1.6000 | 1.6000 | 254,350 |
| 22 Apr 2022 | 1.6250 | 1.6200 | 1.6200 | 1.6250 | 1.6250 | 1,250 |
| 21 Apr 2022 | 1.6250 | 1.6110 | 1.6110 | 1.6250 | 1.6250 | 354 |
| 20 Apr 2022 | 1.6250 | 1.6130 | 1.6130 | 1.6250 | 1.6250 | 31,310 |
| 19 Apr 2022 | 1.6250 | 1.6000 | 1.6000 | 1.6250 | 1.6250 | 109,144 |
| 14 Apr 2022 | 1.6250 | 1.6150 | 1.6150 | 1.6250 | 1.6250 | 17,347 |
| 13 Apr 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 12 Apr 2022 | 1.6250 | 1.6200 | 1.6000 | 1.6250 | 1.6250 | 75,959 |
| 11 Apr 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 08 Apr 2022 | 1.6250 | 1.6200 | 1.6200 | 1.6250 | 1.6250 | 61,732 |
| 07 Apr 2022 | 1.6250 | 1.6200 | 1.5930 | 1.6250 | 1.6250 | 227,541 |
| 06 Apr 2022 | 1.6250 | 1.6100 | 1.5350 | 1.6250 | 1.6250 | 1,335,239 |
| 05 Apr 2022 | 1.6250 | 1.6000 | 1.6000 | 1.6250 | 1.6250 | 15,000 |
| 04 Apr 2022 | 1.6250 | 1.6050 | 1.5500 | 1.6250 | 1.6250 | 207,250 |
| 01 Apr 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 31 Mar 2022 | 1.6250 | 1.5350 | 1.5350 | 1.6250 | 1.6250 | 298,742 |
| 30 Mar 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 29 Mar 2022 | 1.7000 | 1.6700 | 1.6500 | 1.6750 | 1.6750 | 92,005 |
| 28 Mar 2022 | 1.7000 | 1.7250 | 1.6520 | 1.7000 | 1.7000 | 111,221 |
| 25 Mar 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 13,764 |
| 24 Mar 2022 | 1.6750 | 1.6570 | 1.6500 | 1.6750 | 1.6750 | 118,953 |
| 23 Mar 2022 | 1.6750 | 1.6510 | 1.6500 | 1.6750 | 1.6750 | 119,545 |
| 22 Mar 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 21 Mar 2022 | 1.6750 | 1.6720 | 1.6100 | 1.6750 | 1.6750 | 204,502 |
| 18 Mar 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 17 Mar 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 25,691 |
| 16 Mar 2022 | 1.6750 | 1.6800 | 1.6500 | 1.6750 | 1.6750 | 55,444 |
| 15 Mar 2022 | 1.6750 | 1.6800 | 1.6500 | 1.6750 | 1.6750 | 7,365 |
| 14 Mar 2022 | 1.6750 | 1.6800 | 1.6500 | 1.6750 | 1.6750 | 135,437 |
| 11 Mar 2022 | 1.6750 | 1.6800 | 1.6800 | 1.6750 | 1.6750 | 2,976 |
| 10 Mar 2022 | 1.6750 | 1.6850 | 1.6700 | 1.6750 | 1.6750 | 162,739 |
| 09 Mar 2022 | 1.6750 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 99,589 |
| 08 Mar 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 33,557 |
| 07 Mar 2022 | 1.6750 | 1.6850 | 1.6500 | 1.6750 | 1.6750 | 107,456 |
| 04 Mar 2022 | 1.6750 | 1.6620 | 1.6500 | 1.6750 | 1.6750 | 537,352 |
| 03 Mar 2022 | 1.6750 | 1.6620 | 1.6500 | 1.6750 | 1.6750 | 28,259 |
| 02 Mar 2022 | 1.6750 | 1.6620 | 1.6500 | 1.6750 | 1.6750 | 91,511 |
| 01 Mar 2022 | 1.6750 | 1.6650 | 1.6500 | 1.6750 | 1.6750 | 88,235 |
| 28 Feb 2022 | 1.6750 | 1.6670 | 1.6500 | 1.6750 | 1.6750 | 136,363 |
| 25 Feb 2022 | 1.6750 | 1.6670 | 1.6500 | 1.6750 | 1.6750 | 50,904 |
| 24 Feb 2022 | 1.6750 | 1.6600 | 1.6500 | 1.6750 | 1.6750 | 119,949 |
| 23 Feb 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 100,669 |
| 22 Feb 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 18,578 |
| 21 Feb 2022 | 1.6750 | 1.6620 | 1.6620 | 1.6750 | 1.6750 | 569 |
| 18 Feb 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 36,641 |
| 17 Feb 2022 | 1.6750 | 1.6620 | 1.6500 | 1.6750 | 1.6750 | 59,299 |
| 16 Feb 2022 | 1.6750 | 1.6650 | 1.6500 | 1.6750 | 1.6750 | 72,971 |
| 15 Feb 2022 | 1.6750 | 1.6650 | 1.6500 | 1.6750 | 1.6750 | 18,268 |
| 14 Feb 2022 | 1.6750 | 1.6680 | 1.6500 | 1.6750 | 1.6750 | 40,191 |
| 11 Feb 2022 | 1.6750 | 1.6600 | 1.6600 | 1.6750 | 1.6750 | 300,000 |
| 10 Feb 2022 | 1.6750 | 1.6510 | 1.6500 | 1.6750 | 1.6750 | 59,883 |
| 09 Feb 2022 | 1.6750 | 1.6510 | 1.6510 | 1.6750 | 1.6750 | 5,000 |
| 08 Feb 2022 | 1.6750 | 1.6700 | 1.6310 | 1.6750 | 1.6750 | 628,213 |
| 07 Feb 2022 | 1.6750 | 1.6730 | 1.6500 | 1.6750 | 1.6750 | 9,749 |
| 04 Feb 2022 | 1.6750 | 1.6730 | 1.6730 | 1.6750 | 1.6750 | 11,490 |
| 03 Feb 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 02 Feb 2022 | 1.6750 | 1.6730 | 1.6510 | 1.6750 | 1.6750 | 65,793 |
| 01 Feb 2022 | 1.6750 | 1.6500 | 1.6500 | 1.6750 | 1.6750 | 25,000 |
| 31 Jan 2022 | 1.6750 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 73,664 |
| *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.
