UK markets closed

John Lewis of Hungerford plc (JLH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.0500+0.0250 (+2.44%)
At close: 4:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20211.02001.07001.02001.05001.0500110,830
26 Oct 20211.02501.03801.03001.02501.0250202,000
25 Oct 20211.02501.01001.01001.02501.025011,642
22 Oct 20211.02501.03501.00001.02501.0250713,034
21 Oct 20211.02501.01501.01501.02501.02506,084
20 Oct 20211.02501.00001.00001.02501.025011,706
19 Oct 20211.02501.03000.95001.02501.0250344,915
18 Oct 20211.02501.03001.00001.02501.0250111,856
15 Oct 20211.02501.03501.00001.02501.0250486,307
14 Oct 20211.02501.03501.00001.02501.0250357,713
13 Oct 20211.02501.03501.03501.02501.0250256,638
12 Oct 20211.02501.03501.03501.02501.025018
11 Oct 20211.02501.03501.03501.02501.025063,309
08 Oct 20211.02501.04000.95501.02501.02502,107,184
07 Oct 20211.02501.04001.00001.02501.0250183,863
06 Oct 20211.02501.03501.00901.02501.0250258,530
05 Oct 20211.15001.12501.00001.02501.0250793,331
04 Oct 20211.25001.26401.08101.15001.15002,256,723
01 Oct 20211.25001.20001.20001.25001.250019,800
30 Sept 20211.25001.24001.20001.25001.250027,497
29 Sept 20211.25001.20001.20001.25001.2500215,117
28 Sept 20211.25001.25001.20001.25001.25007,744
27 Sept 20211.25001.20001.20001.25001.250083,025
24 Sept 20211.25001.20001.20001.25001.250043,905
23 Sept 20211.25001.26701.26701.25001.25002,407
22 Sept 20211.25001.23201.23201.25001.2500634,586
21 Sept 20211.25001.25001.25001.25001.2500-
20 Sept 20211.25001.22001.20001.25001.2500169,267
17 Sept 20211.25001.22001.22001.25001.2500120,000
16 Sept 20211.25001.22001.22001.25001.250027,664
15 Sept 20211.25001.20001.20001.25001.250010,304
14 Sept 20211.25001.20001.20001.25001.25009,280
13 Sept 20211.25001.25001.25001.25001.2500-
10 Sept 20211.25001.22001.20001.25001.2500148,451
09 Sept 20211.25001.23001.18201.25001.2500406,488
08 Sept 20211.25001.23001.20001.25001.25007,165
07 Sept 20211.25001.23001.20001.25001.25007,686
06 Sept 20211.25001.25001.25001.25001.2500-
03 Sept 20211.25001.24501.24501.25001.25003,056
02 Sept 20211.25001.24501.20001.25001.2500130,085
01 Sept 20211.25001.20701.20701.25001.250042,402
31 Aug 20211.25001.27001.20201.25001.2500959,294
27 Aug 20211.25001.26701.26701.25001.2500356,910
26 Aug 20211.27501.27001.21001.25001.25001,100,490
25 Aug 20211.22501.30001.20001.27501.27501,571,875
24 Aug 20211.22501.24501.21701.22501.2250303,413
23 Aug 20211.22501.22001.22001.22501.225055,320
20 Aug 20211.22501.23001.20001.22501.2250334,153
19 Aug 20211.25001.24001.20001.22501.2250157,391
18 Aug 20211.25001.20501.20501.25001.250030,000
17 Aug 20211.25001.22001.22001.25001.250020,209
16 Aug 20211.25001.26501.20401.25001.2500359,323
13 Aug 20211.35001.37301.20001.25001.2500585,321
12 Aug 20211.15001.39001.15001.35001.35005,495,014
11 Aug 20211.05001.08001.00101.05001.0500749,037
10 Aug 20211.05001.07501.06501.05001.0500236,162
09 Aug 20211.05001.08001.00001.05001.050062,000
06 Aug 20211.05001.08001.00001.05001.0500305,557
05 Aug 20211.05001.08001.01501.05001.050033,626
04 Aug 20211.05001.04001.04001.05001.0500500,000
03 Aug 20211.05001.04001.04001.05001.0500108,474
02 Aug 20211.05001.09501.09501.05001.05003,474
30 Jul 20211.02501.09501.02001.05001.0500180,200
29 Jul 20211.00001.05701.02001.02501.0250479,195
28 Jul 20211.00001.02000.96301.00001.000085,411
27 Jul 20211.05001.05000.97001.00001.0000625,074
26 Jul 20211.05001.03801.00001.05001.0500174,740
23 Jul 20211.05001.04001.04001.05001.050023,177
22 Jul 20211.05001.04501.00001.05001.050083,186
21 Jul 20211.05001.04000.90001.05001.05003,079,286
20 Jul 20211.05001.09001.09001.05001.0500183,486
19 Jul 20211.05001.08001.08001.05001.0500200,000
16 Jul 20211.05001.08001.00001.05001.050056,691
15 Jul 20211.10001.13001.00001.05001.0500913,210
14 Jul 20211.07501.15001.00001.10001.10001,484,192
13 Jul 20211.07501.15001.15001.07501.07506
12 Jul 20211.05001.14801.01201.07501.0750611,529
09 Jul 20211.10001.14001.07201.05001.05002,858,261
08 Jul 20211.27501.28501.00001.10001.10004,419,825
07 Jul 20211.32501.44701.23401.27501.27503,877,261
06 Jul 20211.50001.55001.25001.32501.32504,541,057
05 Jul 20211.00001.95001.03901.50001.500023,443,950
02 Jul 20211.00001.03901.03901.00001.000023,200
01 Jul 20211.00001.00001.00001.00001.0000-
30 Jun 20211.00001.03001.03001.00001.0000250,000
29 Jun 20211.00001.00001.00001.00001.0000-
28 Jun 20211.00001.03900.95101.00001.0000263,413
25 Jun 20211.00001.00001.00001.00001.0000-
24 Jun 20211.00001.00001.00001.00001.0000200,000
23 Jun 20211.00001.00001.00001.00001.0000231,316
22 Jun 20210.97501.04000.97501.00001.0000488,854
21 Jun 20210.97501.00000.97500.97500.9750189,946
18 Jun 20210.97500.99900.99900.97500.9750250,000
17 Jun 20210.97500.99900.99900.97500.97509,914
16 Jun 20210.97500.96000.95100.97500.975055,162
15 Jun 20210.97500.97500.97500.97500.9750-
14 Jun 20210.97500.96000.96000.97500.97503,000
11 Jun 20210.97500.97500.97500.97500.9750-
10 Jun 20210.97500.96000.96000.97500.975045,454
09 Jun 20210.97500.97500.97500.97500.9750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...