UK markets closed

Warner Estate Holdings PLC (WNER.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.13-1.61 (-7.77%)
At close: 01:17PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.2519.2519.2519.2519.25-
01 May 202419.1319.1319.1319.1319.13-
30 Apr 202419.2219.2219.2219.2219.22-
29 Apr 202419.4219.4219.4219.4219.42-
26 Apr 202419.2419.2419.2419.2419.24-
25 Apr 202419.0919.0919.0919.0919.09-
24 Apr 202419.2219.2219.2219.2219.22-
23 Apr 202419.3919.3919.3919.3919.39-
22 Apr 202419.0219.0219.0219.0219.02-
19 Apr 202419.0019.0019.0019.0019.00-
18 Apr 202419.0119.0119.0119.0119.01-
17 Apr 202418.9718.9718.9718.9718.97-
16 Apr 202419.0819.0819.0819.0819.08-
15 Apr 202419.4219.4219.4219.4219.42-
12 Apr 202419.6619.6619.6619.6619.66-
11 Apr 202419.7119.7119.7119.7119.71-
10 Apr 202419.8019.8019.8019.8019.80-
09 Apr 202420.3420.3420.3420.3420.34-
08 Apr 202420.2020.2020.2020.2020.20-
05 Apr 202420.0320.0320.0320.0320.03-
04 Apr 202420.3220.3220.3220.3220.32-
03 Apr 202420.0920.0920.0920.0920.09-
02 Apr 202420.2320.2320.2220.1620.164
28 Mar 202420.5020.5020.5020.7420.743
27 Mar 202420.4820.4820.4820.4820.48-
26 Mar 202420.2820.2820.2820.3820.38-
25 Mar 202420.4620.4620.4620.4620.46-
22 Mar 202420.4020.4020.4020.4020.40-
21 Mar 202420.5220.5220.5220.5320.534
20 Mar 202420.1920.1920.1920.1920.19-
19 Mar 202420.1520.1520.1520.1520.15-
18 Mar 202420.2020.2020.2020.1720.1711
15 Mar 202420.1520.1520.1520.1520.15-
14 Mar 202420.2320.2320.2320.2320.23-
13 Mar 202420.6820.6820.6820.6820.68-
12 Mar 202420.7820.7820.7820.5820.5835
11 Mar 202420.7420.7420.7420.7420.74-
08 Mar 202420.8720.8720.8720.8720.87-
07 Mar 202420.6820.6820.6820.6820.68-
06 Mar 202420.5720.5720.5720.5720.57-
05 Mar 202420.7020.7020.7020.5520.55-
04 Mar 202420.4120.4120.4120.4120.41-
01 Mar 202420.3420.3420.3420.3420.34-
29 Feb 202420.1520.1520.1520.1520.15-
28 Feb 202419.8619.8619.8619.8619.86-
27 Feb 202419.7919.7919.7919.7919.79-
26 Feb 202419.9419.9419.9419.9419.94-
23 Feb 202420.0720.0720.0720.0720.07-
22 Feb 202420.0020.0020.0020.0020.00-
21 Feb 202419.8219.8219.8219.8219.82-
20 Feb 202419.8619.8619.8619.8619.86-
19 Feb 202419.8419.8419.8419.8419.84-
16 Feb 202419.9719.9719.9719.9719.97-
15 Feb 202419.9919.9919.9919.9919.99-
14 Feb 202419.5919.5919.5919.5919.59-
13 Feb 202419.4919.4919.4919.4919.49-
12 Feb 202420.0920.0920.0920.0920.09-
09 Feb 202419.8519.8519.8519.8519.85-
08 Feb 202419.8619.8619.8619.8619.86-
07 Feb 202419.8319.8319.8319.8319.83-
06 Feb 202419.9119.9119.9119.9119.91-
05 Feb 202419.7819.7819.7819.7819.78-
02 Feb 202420.0220.0220.0220.0220.02-
01 Feb 202419.9219.9219.9219.9219.92-
31 Jan 202420.3420.3420.3420.3420.34-
30 Jan 202420.2620.2620.2620.2620.26-
29 Jan 202420.2620.2620.2620.2620.26-
26 Jan 202420.2920.2920.2920.2920.29-
25 Jan 202420.2220.2220.2220.2220.22-
24 Jan 202420.2020.2020.2020.2020.20-
23 Jan 202420.1420.1420.1420.1420.14-
22 Jan 202420.3120.3120.3120.3120.31-
19 Jan 202419.9719.9719.9719.9719.97-
18 Jan 202419.8719.8719.8719.8719.87-
17 Jan 202419.9819.9819.9819.9819.98-
16 Jan 202420.5920.5920.5920.5920.59-
15 Jan 202420.5920.5920.5920.5920.59-
12 Jan 202420.6720.6720.6720.6720.67-
11 Jan 202420.4920.4920.4920.4920.49-
10 Jan 202420.7020.7020.7020.7020.70-
09 Jan 202420.6520.6520.6520.6520.65-
08 Jan 202420.7420.7420.7420.7420.74-
05 Jan 202420.5820.5820.5820.5820.58-
05 Jan 20240.1501 Dividend
04 Jan 202420.6420.6420.6420.6420.49-
03 Jan 202420.7720.7720.7720.7720.62-
02 Jan 202421.1121.1121.1121.1120.96-
29 Dec 202321.3521.3521.3521.3521.20-
28 Dec 202321.2821.2821.2821.2821.13-
27 Dec 202321.2421.2421.2421.2421.09-
22 Dec 202321.0021.0021.0021.0020.85-
21 Dec 202320.8620.8620.8620.8620.71-
20 Dec 202321.0921.0921.0921.0920.93-
19 Dec 202320.9820.9820.9820.9820.83-
18 Dec 202320.8020.8020.8020.8020.65-
15 Dec 202320.9520.9520.9520.9520.80-
14 Dec 202321.2521.2521.2521.2521.10-
13 Dec 202320.1620.1620.1620.1620.02-
12 Dec 202319.9819.9819.9819.9819.83-
11 Dec 202319.9019.9019.9019.9019.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...