Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Old Mutual Ltd (OMU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

42.80

+0.20

(+0.47%)

At close: 04:35PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	42.35	43.05	42.20	42.80	42.80	159,726
24 Apr 2024	43.15	45.85	42.10	42.60	42.60	718,978
23 Apr 2024	43.10	43.35	42.54	43.25	43.25	672,139
22 Apr 2024	43.15	44.40	42.90	43.20	43.20	394,494
19 Apr 2024	42.75	44.75	41.55	42.95	42.95	594,918
18 Apr 2024	44.05	44.05	42.10	42.65	42.65	1,390,297
18 Apr 2024	2.04397 Dividend
17 Apr 2024	46.25	46.25	44.71	45.05	43.01	320,639
16 Apr 2024	44.40	45.50	44.40	45.00	42.96	548,476
15 Apr 2024	46.60	46.60	44.95	46.00	43.91	660,423
12 Apr 2024	47.20	48.30	45.25	45.80	43.72	718,809
11 Apr 2024	47.00	47.25	46.20	47.25	45.11	391,886
10 Apr 2024	48.60	50.20	47.10	47.50	45.34	413,056
09 Apr 2024	48.95	49.00	47.51	48.90	46.68	142,112
08 Apr 2024	47.45	48.00	47.00	47.80	45.63	170,316
05 Apr 2024	48.00	48.35	46.80	47.35	45.20	446,000
04 Apr 2024	48.55	48.89	48.25	48.70	46.49	158,741
03 Apr 2024	48.10	48.70	47.80	48.70	46.49	205,316
02 Apr 2024	49.50	50.60	48.70	49.45	47.21	156,876
28 Mar 2024	49.80	49.90	48.73	49.55	47.30	293,004
27 Mar 2024	49.00	50.28	48.40	50.00	47.73	1,949,317
26 Mar 2024	48.05	48.54	46.75	46.75	44.63	539,763
25 Mar 2024	47.15	48.40	47.15	48.05	45.87	213,893
22 Mar 2024	48.55	49.00	48.18	49.00	46.78	143,344
21 Mar 2024	49.30	49.75	47.80	49.30	47.06	32,292
20 Mar 2024	48.15	49.25	48.10	48.10	45.92	308,995
19 Mar 2024	49.05	49.35	48.30	48.60	46.39	158,619
18 Mar 2024	50.80	50.80	48.90	48.90	46.68	229,744
15 Mar 2024	50.60	50.70	49.20	49.65	47.40	205,870
14 Mar 2024	51.10	51.50	50.90	50.90	48.59	316,681
13 Mar 2024	50.70	50.92	50.50	50.70	48.40	143,447
12 Mar 2024	51.00	51.98	50.58	50.90	48.59	475,243
11 Mar 2024	50.20	50.30	49.00	49.00	46.78	145,018
08 Mar 2024	50.20	50.50	49.85	50.20	47.92	122,535
07 Mar 2024	49.60	50.40	48.95	50.00	47.73	362,736
06 Mar 2024	49.65	51.10	49.60	51.10	48.78	1,239,635
05 Mar 2024	49.70	50.00	49.10	49.30	47.06	223,175
04 Mar 2024	50.20	50.85	49.45	50.00	47.73	337,665
01 Mar 2024	49.15	50.90	48.80	50.80	48.50	70,532
29 Feb 2024	47.65	49.40	47.65	49.40	47.16	89,384
28 Feb 2024	48.40	49.00	47.95	47.95	45.77	22,316
27 Feb 2024	48.95	49.45	48.59	49.00	46.78	34,251
26 Feb 2024	47.95	54.90	47.95	48.80	46.59	73,755
23 Feb 2024	49.00	49.20	48.15	48.70	46.49	203,630
22 Feb 2024	49.80	50.00	49.05	49.05	46.82	182,476
21 Feb 2024	52.40	52.40	49.04	49.25	47.02	191,062
20 Feb 2024	49.30	49.50	47.48	49.00	46.78	300,325
19 Feb 2024	49.25	49.65	49.05	49.50	47.25	104,528
16 Feb 2024	49.90	50.30	49.40	50.20	47.92	122,126
15 Feb 2024	49.45	49.80	48.75	49.30	47.06	131,003
14 Feb 2024	49.60	49.95	49.30	49.60	47.35	48,873
13 Feb 2024	50.50	50.69	49.29	49.75	47.49	64,452
12 Feb 2024	51.30	51.30	49.20	50.30	48.02	98,392
09 Feb 2024	50.40	50.70	49.58	50.10	47.83	46,180
08 Feb 2024	51.10	51.20	50.30	50.30	48.02	61,709
07 Feb 2024	50.90	51.55	50.30	51.00	48.69	98,692
06 Feb 2024	51.50	51.70	51.00	51.30	48.97	62,405
05 Feb 2024	51.20	51.90	50.80	51.50	49.16	73,903
02 Feb 2024	52.50	52.90	50.80	51.10	48.78	124,155
01 Feb 2024	51.40	53.20	51.30	52.60	50.21	89,040
31 Jan 2024	51.10	52.98	51.00	52.10	49.74	249,684
30 Jan 2024	52.40	52.40	51.00	51.00	48.69	117,366
29 Jan 2024	50.60	51.40	50.60	51.20	48.88	31,676
26 Jan 2024	50.20	51.80	50.20	50.90	48.59	212,363
25 Jan 2024	50.80	51.20	50.13	50.50	48.21	174,367
24 Jan 2024	50.80	51.50	50.70	50.90	48.59	76,664
23 Jan 2024	49.90	50.80	49.45	50.30	48.02	46,739
22 Jan 2024	48.35	49.70	48.35	49.45	47.21	112,847
19 Jan 2024	50.50	50.60	49.39	49.85	47.59	166,346
18 Jan 2024	49.90	50.60	49.75	49.90	47.64	54,583
17 Jan 2024	50.00	50.00	49.10	49.45	47.21	66,294
16 Jan 2024	49.45	50.30	49.02	50.10	47.83	99,947
15 Jan 2024	50.10	50.50	49.60	49.70	47.45	149,120
12 Jan 2024	50.40	50.70	49.95	50.20	47.92	418,594
11 Jan 2024	51.00	51.00	50.10	50.50	48.21	41,328
10 Jan 2024	50.60	50.90	50.30	50.40	48.11	117,862
09 Jan 2024	51.20	50.80	50.54	50.80	48.50	111,628
08 Jan 2024	50.80	51.60	50.80	51.00	48.69	158,386
05 Jan 2024	51.00	51.70	50.31	51.60	49.26	91,872
04 Jan 2024	52.20	52.20	50.51	50.80	48.50	192,654
03 Jan 2024	53.80	53.80	51.50	51.60	49.26	87,286
02 Jan 2024	54.60	55.50	53.90	53.90	51.45	37,213
29 Dec 2023	55.00	55.40	54.60	55.10	52.60	248,398
28 Dec 2023	54.40	54.80	52.70	53.90	51.45	54,318
27 Dec 2023	53.40	54.30	52.70	53.90	51.45	342,726
22 Dec 2023	51.80	53.20	51.80	52.60	50.21	169,549
21 Dec 2023	52.10	52.40	51.60	51.70	49.35	101,954
20 Dec 2023	52.40	52.50	51.68	52.10	49.74	147,960
19 Dec 2023	51.40	51.80	51.00	51.40	49.07	41,347
18 Dec 2023	52.50	53.10	51.10	51.60	49.26	292,935
15 Dec 2023	52.40	53.20	51.19	52.20	49.83	183,016
14 Dec 2023	50.40	52.70	50.30	50.30	48.02	666,126
13 Dec 2023	48.70	49.50	48.40	49.35	47.11	334,121
12 Dec 2023	49.95	50.20	48.45	48.70	46.49	332,266
11 Dec 2023	49.70	50.00	48.65	49.35	47.11	198,974
08 Dec 2023	49.55	50.20	49.35	49.70	47.45	87,584
07 Dec 2023	49.65	50.20	49.15	50.20	47.92	249,958
06 Dec 2023	50.20	50.70	49.75	50.20	47.92	191,620
05 Dec 2023	50.20	50.60	49.40	49.60	47.35	133,376
04 Dec 2023	50.10	52.40	49.65	50.00	47.73	108,998
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1652+0.0007(+0.06%)

GBP/USD1.2493+0.0030(+0.24%)

Bitcoin GBP51,253.84-473.77(-0.92%)

Trending tickers

Old Mutual Ltd (OMU.L)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1652
+0.0007(+0.06%)

GBP/USD
1.2493
+0.0030(+0.24%)

Bitcoin GBP
51,253.84
-473.77(-0.92%)