Canada markets closed

Raisio plc (0CIJ.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.9620+0.0240 (+1.24%)
At close: 03:04PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.97801.97801.96201.96201.9620165
May 03, 20241.94001.95001.94001.94801.94803,705
May 02, 20241.93201.93801.93201.93801.93801,641
May 01, 2024------
Apr 30, 20241.93001.93001.93001.93001.930046
Apr 29, 20241.92201.93001.91801.93001.9300740
Apr 26, 20241.89601.92411.89201.89201.8920686
Apr 25, 20241.89801.89801.88391.88391.88393,981
Apr 24, 20241.91201.91801.90601.90601.90601,386
Apr 23, 20241.90601.90601.90601.90601.9060147
Apr 22, 20241.90001.90201.88201.88201.8820349
Apr 19, 20241.88401.88401.87401.88401.88402,681
Apr 18, 20241.89601.89801.88201.88201.88201,085
Apr 17, 20241.88801.89001.87201.87201.872016,982
Apr 16, 20241.87001.87081.86801.86801.86802,955
Apr 15, 20241.90201.91201.88001.91201.912015,872
Apr 12, 20241.91801.92801.91401.92601.92605,275
Apr 11, 20241.95201.96801.91391.91391.913967,890
Apr 10, 20241.94011.97801.94001.94001.940051,912
Apr 10, 20240.14 Dividend
Apr 09, 20242.13502.13502.11002.11021.97025,481
Apr 08, 20242.12512.12522.12512.12521.98421,564
Apr 05, 20242.10502.12002.09002.11501.97477,048
Apr 04, 20242.07002.08002.06362.06501.928010,383
Apr 03, 20242.08002.08502.06482.06501.928010,280
Apr 02, 20242.05002.05502.04502.04501.9093211
Mar 28, 20242.03002.05502.03002.04241.90696,175
Mar 27, 20241.99601.99601.99001.99001.85803,075
Mar 26, 20241.99801.99801.98051.99601.86364,373
Mar 25, 20241.97401.98011.95801.98001.84864,418
Mar 22, 20241.94601.94601.94601.94601.816985
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 20241.90581.90601.90581.90601.7795343
Mar 18, 20241.90601.91001.88001.88001.755310,636
Mar 15, 20241.86201.86211.86201.86211.73869,581
Mar 14, 20241.94021.94021.94021.94021.8115966
Mar 13, 20241.97201.97201.96401.97121.84047,525
Mar 12, 20241.96801.97011.96801.97011.8394768
Mar 11, 20241.95601.96611.95601.96601.83561,328
Mar 08, 20241.93001.93801.92601.93491.80659,942
Mar 07, 20241.93201.93201.92011.93001.80207,425
Mar 06, 20241.91001.91001.91001.91001.7833315
Mar 05, 20241.93001.93601.91401.91821.790955,662
Mar 04, 20241.93611.93611.93611.93611.80772,890
Mar 01, 20241.97211.97221.92201.92201.7945554
Feb 29, 20241.91601.93021.91001.91981.792454,343
Feb 28, 20241.93001.93601.92201.93601.80762,572
Feb 27, 20241.90801.90801.90801.90801.78141
Feb 26, 20241.91001.92821.90201.91401.787040,413
Feb 23, 20241.92401.92401.91601.92331.79571,979
Feb 22, 20241.91001.92801.90401.92501.797312,204
Feb 21, 20241.89201.90811.88401.88601.76097,909
Feb 20, 20241.88001.89801.87401.87401.74973,372
Feb 19, 20241.87401.87401.85601.85601.73291,602
Feb 16, 20241.91011.91011.91011.91011.783464
Feb 15, 20241.88781.88781.88781.88781.7626334
Feb 14, 20241.89381.89411.89381.89411.7684547
Feb 13, 2024------
Feb 12, 20241.85411.85411.85411.85411.7311239
Feb 09, 20242.05002.05002.05002.05001.91401,319
Feb 08, 20242.08002.08002.08002.08001.9420543
Feb 07, 20242.03512.03512.03512.03511.9001698
Feb 06, 20242.05502.05502.05502.05501.9187505
Feb 05, 20242.05502.05502.05502.05501.9187500
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 20242.04002.04002.04002.04001.90474,564
Jan 30, 20242.06502.06502.06502.06501.92804,110
Jan 29, 20242.06002.06012.06002.06001.92336,348
Jan 26, 20242.04002.04002.04002.04001.90474,730
Jan 25, 20242.02012.02012.02002.02001.88605,348
Jan 24, 20242.04002.04502.04002.04501.909314,840
Jan 23, 20242.03482.03512.03482.03501.90005,993
Jan 22, 20242.00002.00002.00002.00001.86733,205
Jan 19, 20241.98781.98801.98781.98801.85615,543
Jan 18, 20242.00502.00501.99601.99601.86367,919
Jan 17, 20242.00502.01012.00502.01001.87666,556
Jan 16, 20242.02002.03002.02002.03001.89537,497
Jan 15, 20242.04502.05002.03992.04001.90478,618
Jan 12, 20242.05502.08502.05502.06001.923314,862
Jan 11, 20242.08502.08502.05002.05001.91406,921
Jan 10, 20242.06512.06512.06502.06501.928072
Jan 09, 20242.07502.09992.07502.09991.9606917
Jan 08, 20242.07002.07002.06512.06511.92815,188
Jan 05, 20242.04502.07002.04502.05991.92326,847
Jan 04, 20242.03002.05002.03002.04521.909513,898
Jan 03, 20241.99011.99011.99011.99011.85811,425
Jan 02, 20242.01502.01502.00012.00011.86742,296
Dec 29, 20231.98601.99401.97201.98401.85247,999
Dec 28, 20231.99601.99601.98801.98801.8561722
Dec 27, 20232.00002.00011.99602.00011.8674993
Dec 22, 20231.97401.99211.97401.99201.859810,085
Dec 21, 20231.92601.96201.92601.96001.83003,409
Dec 20, 20231.92401.95001.91601.95001.820610,328
Dec 19, 20231.91801.94601.91001.91001.78332,631
Dec 18, 20231.94001.94191.92601.92601.79822,696
Dec 15, 20231.96201.96201.94401.94881.81952,038
Dec 14, 20231.94401.97401.94001.96201.83184,217
Dec 13, 20231.92401.92811.91001.92811.800211,265
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...