Canada markets closed

Melco Resorts & Entertainment Limited (0A2P.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
5.73+0.06 (+1.08%)
At close: 06:41PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246.707.106.706.706.706,342
Apr 29, 20246.556.636.556.606.6015,313
Apr 26, 20246.456.476.366.366.365,330
Apr 25, 20246.296.346.296.346.34187
Apr 24, 20246.206.226.136.206.205,069
Apr 23, 20246.256.316.256.286.28737
Apr 22, 20246.296.296.166.196.197,976
Apr 19, 20246.226.226.156.166.1613,979
Apr 18, 20246.326.406.276.276.274,503
Apr 17, 20246.586.586.366.446.449,527
Apr 16, 20246.836.876.836.876.871,605
Apr 15, 20247.067.116.976.976.97580
Apr 12, 20247.107.157.107.157.151,041
Apr 11, 20247.267.267.267.267.265,000
Apr 10, 20247.277.277.187.267.262,576
Apr 09, 20247.317.327.257.267.262,646
Apr 08, 20247.007.037.007.037.03323
Apr 05, 20247.277.277.197.207.2021
Apr 04, 20247.647.647.467.467.46780
Apr 03, 20247.307.557.307.557.55303
Apr 02, 20247.287.397.267.367.361,809
Mar 28, 20247.347.357.237.237.231,026
Mar 27, 20247.077.147.067.147.141,978
Mar 26, 20246.917.096.917.097.09762
Mar 25, 20246.906.956.886.886.88140
Mar 22, 20246.957.036.956.986.987,773
Mar 21, 20247.167.166.937.007.007,900
Mar 20, 20247.027.057.017.037.0313,832
Mar 19, 20246.987.086.977.087.087,733
Mar 18, 20247.307.307.157.177.171,000
Mar 15, 20247.327.397.267.267.26310
Mar 14, 20247.527.527.257.267.266,708
Mar 13, 20247.617.657.547.567.56302
Mar 12, 20247.537.617.497.597.591,169
Mar 11, 20247.377.467.327.327.32985
Mar 08, 20247.517.547.507.517.511,421
Mar 07, 20247.437.517.417.457.458,248
Mar 06, 20247.437.587.437.447.4416,151
Mar 05, 20247.337.337.247.327.3273
Mar 04, 20247.187.347.067.347.342,101
Mar 01, 20247.737.736.647.057.059,046
Feb 29, 20248.118.277.317.997.9910,042
Feb 28, 20248.118.328.108.318.312,496
Feb 27, 20248.538.538.288.418.41549
Feb 26, 20248.518.628.518.628.62499
Feb 23, 20248.188.728.188.728.72862
Feb 22, 20248.138.138.098.098.0963
Feb 21, 20248.488.488.428.428.424
Feb 20, 20248.818.838.048.288.283,284
Feb 19, 2024------
Feb 16, 20249.149.219.029.109.101,034
Feb 15, 20249.249.248.989.029.02189
Feb 14, 20249.319.369.319.369.363
Feb 13, 20248.959.268.959.089.08280
Feb 12, 20249.069.158.959.149.145,527
Feb 09, 20248.728.738.728.738.73900
Feb 08, 20248.729.068.728.958.953,247
Feb 07, 20248.638.708.618.688.681,659
Feb 06, 20248.548.848.418.818.814,582
Feb 05, 20247.898.117.898.118.114,502
Feb 02, 20247.917.997.917.997.99353
Feb 01, 20248.288.328.078.078.07557
Jan 31, 20248.078.078.008.008.00254
Jan 30, 20248.088.097.978.028.024,900
Jan 29, 20248.318.368.218.358.351,153
Jan 26, 20248.508.508.338.418.4165
Jan 25, 20248.768.878.558.598.598,597
Jan 24, 20248.158.618.158.458.453,028
Jan 23, 2024------
Jan 22, 20247.507.507.317.317.315,068
Jan 19, 20247.637.657.517.657.657,101
Jan 18, 20247.697.877.667.817.811,900
Jan 17, 20247.597.597.417.417.41423
Jan 16, 20248.098.148.058.058.05179
Jan 15, 2024------
Jan 12, 20248.338.468.218.288.282,781
Jan 11, 20248.078.378.078.338.331,128
Jan 10, 20248.548.548.198.238.233,181
Jan 09, 20248.758.788.638.638.6311,117
Jan 08, 20248.938.938.778.878.872,811
Jan 05, 20249.039.059.029.059.054,887
Jan 04, 20249.099.159.069.069.065,300
Jan 03, 20249.119.258.989.139.139,629
Jan 02, 20248.809.528.779.279.2716,238
Dec 29, 20238.848.948.848.948.942,605
Dec 28, 20239.119.248.819.049.044,909
Dec 27, 20238.818.818.698.698.69835
Dec 22, 20239.039.048.748.828.823,367
Dec 21, 20238.739.058.719.059.05521
Dec 20, 20239.009.008.898.898.8997
Dec 19, 20238.688.988.688.988.983,175
Dec 18, 20238.648.708.578.608.6011,050
Dec 15, 20238.909.008.628.628.62468
Dec 14, 20238.348.538.188.448.449,241
Dec 13, 20237.998.037.998.038.035,101
Dec 12, 20238.018.017.777.777.772,044
Dec 11, 20237.827.967.807.967.962,748
Dec 08, 20237.647.697.607.667.666,511
Dec 07, 20237.677.877.657.697.693,494
Dec 06, 20237.527.877.527.877.87308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...