Canada markets closed

Dell Technologies Inc. (0A7D.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
147.50+1.69 (+1.16%)
At close: 07:13PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024146.60149.12144.01149.04149.047,993
May 20, 2024151.10154.38145.81145.81145.8110,520
May 17, 2024149.10150.15146.25146.26146.266,424
May 16, 2024151.00152.10143.50147.03147.0316,627
May 15, 2024134.49146.27134.49145.38145.3824,066
May 14, 2024130.80133.53128.73133.43133.434,412
May 13, 2024132.91134.92131.29131.41131.414,934
May 10, 2024132.02134.61131.62131.82131.824,747
May 09, 2024131.16132.22129.32131.42131.424,254
May 08, 2024127.16131.79126.00130.09130.0910,711
May 07, 2024127.60129.74127.46127.99127.993,298
May 03, 2024124.79127.49124.79126.56126.563,402
May 02, 2024120.16122.66118.43121.26121.262,207
May 01, 2024121.75123.54117.43119.24119.245,818
Apr 30, 2024127.50127.50124.37124.87124.872,071
Apr 29, 2024125.52127.44123.13126.90126.908,569
Apr 26, 2024125.86126.36123.31125.19125.197,773
Apr 25, 2024118.29125.09117.13124.57124.573,904
Apr 24, 2024123.50126.00119.34120.70120.7014,977
Apr 23, 2024116.31120.83116.05118.99118.998,200
Apr 22, 2024114.00118.26114.00116.95116.955,868
Apr 22, 20240.445 Dividend
Apr 19, 2024113.00118.96113.00115.39114.9410,675
Apr 18, 2024118.81119.80115.27117.38116.935,138
Apr 17, 2024122.62123.58118.33120.00119.546,002
Apr 16, 2024116.67120.89115.70120.73120.264,672
Apr 15, 2024118.88122.47117.50119.17118.7110,626
Apr 12, 2024121.51122.08117.74118.38117.9213,103
Apr 11, 2024123.65125.52123.32124.62124.1456,477
Apr 10, 2024121.68126.05121.08124.84124.365,303
Apr 09, 2024127.17127.17120.50122.50122.0216,870
Apr 08, 2024133.95133.95125.67126.87126.3827,487
Apr 05, 2024128.35130.67123.51130.39129.8922,959
Apr 04, 2024129.02136.07129.02131.62131.1237,764
Apr 03, 2024119.04129.29118.15129.02128.5320,174
Apr 02, 2024120.75120.75115.36117.89117.4411,254
Mar 28, 2024111.56114.40111.56113.89113.457,341
Mar 27, 2024113.89115.45110.95111.73111.309,512
Mar 26, 2024113.80116.82113.37115.71115.268,168
Mar 25, 2024111.14114.69110.47113.11112.6711,528
Mar 22, 2024114.50114.70111.82112.25111.825,476
Mar 21, 2024114.09115.82112.35113.99113.5516,175
Mar 20, 2024108.00109.47106.36109.41108.9811,451
Mar 19, 2024107.07108.81105.21107.16106.757,993
Mar 18, 2024107.75108.00104.68106.87106.4612,441
Mar 15, 2024107.31108.93105.90108.06107.643,485
Mar 14, 2024110.75111.38105.02105.55105.147,601
Mar 13, 2024113.60114.22109.51109.98109.5610,853
Mar 12, 2024117.78118.27114.08114.68114.244,686
Mar 11, 2024115.40116.83113.66116.01115.564,272
Mar 08, 2024119.22120.41115.31116.83116.383,992
Mar 07, 2024119.60121.98118.78121.07120.6110,042
Mar 06, 2024119.62120.45116.92119.79119.336,824
Mar 05, 2024120.55121.28113.90114.86114.427,658
Mar 04, 2024127.00129.60120.80123.53123.0551,651
Mar 01, 2024111.81130.59111.81122.55122.08121,334
Feb 29, 202491.3594.6791.0094.5694.208,022
Feb 28, 202491.6294.3691.3593.5093.147,003
Feb 27, 202494.4194.4190.7990.7990.443,189
Feb 26, 202490.4694.9790.4693.4193.0512,059
Feb 23, 202489.0092.6288.1489.8089.457,261
Feb 22, 202481.9489.0381.9488.4088.065,046
Feb 21, 202480.9681.7780.7481.0080.692,948
Feb 20, 202484.1184.1181.2382.5482.226,881
Feb 19, 2024------
Feb 16, 202483.4785.0582.7485.0084.677,510
Feb 15, 202485.7385.7582.4583.0482.727,202
Feb 14, 202484.6385.9584.6385.6585.323,860
Feb 13, 202484.7484.9883.7583.9783.653,265
Feb 12, 202486.2986.8485.8586.4186.085,080
Feb 09, 202484.8086.4384.8086.3586.0251,896
Feb 08, 202484.0185.1083.6184.8884.552,274
Feb 07, 202483.4483.9183.0383.5183.192,926
Feb 06, 202485.7185.7382.1982.1981.8725,872
Feb 05, 202486.7486.7484.7685.4185.084,266
Feb 02, 202485.6386.9085.1886.7386.407,636
Feb 01, 202483.9785.2882.9785.2184.881,211
Jan 31, 202483.1783.9481.8582.9282.605,021
Jan 30, 202485.3286.4584.4284.4284.103,397
Jan 29, 202484.4984.6583.6983.7983.462,296
Jan 26, 202482.4584.3682.2584.1083.782,857
Jan 25, 202484.2585.0183.6083.6683.333,836
Jan 24, 202483.5084.9283.0583.9783.653,967
Jan 23, 202480.9882.4480.5881.9181.594,404
Jan 22, 202483.8283.8280.9981.3481.036,562
Jan 22, 20240.37 Dividend
Jan 19, 202479.1284.6979.1284.6983.9910,535
Jan 18, 202478.3679.0177.7878.0477.402,990
Jan 17, 202478.6478.7176.9077.4576.813,110
Jan 16, 202479.1079.4678.4978.6678.013,674
Jan 15, 2024------
Jan 12, 202479.9180.2579.1079.7579.101,366
Jan 11, 202478.8779.2077.5478.9578.304,673
Jan 10, 202477.2378.7476.9978.3277.682,942
Jan 09, 202479.3679.3677.5077.7477.1011,448
Jan 08, 202477.9779.2177.3778.8678.224,400
Jan 05, 202475.5676.2175.4375.9675.33639
Jan 04, 202476.6277.0276.3576.3575.72655
Jan 03, 202474.7076.7674.6676.5575.924,669
Jan 02, 202475.7375.9674.4275.0474.421,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...