Ally Financial Inc. (0HD0.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 39.62 | 39.83 | 39.44 | 39.58 | 39.58 | 2,262 |
| May 02, 2024 | 39.12 | 39.23 | 38.51 | 38.76 | 38.76 | 1,482 |
| May 01, 2024 | 38.39 | 38.74 | 38.29 | 38.47 | 38.47 | 171 |
| Apr 30, 2024 | 38.80 | 38.95 | 38.38 | 38.38 | 38.38 | 1,190 |
| Apr 30, 2024 | 0.3 Dividend | |||||
| Apr 29, 2024 | 39.40 | 39.90 | 39.11 | 39.11 | 38.81 | 1,293 |
| Apr 26, 2024 | 39.16 | 39.57 | 39.16 | 39.39 | 39.09 | 3,781 |
| Apr 25, 2024 | 39.31 | 39.42 | 38.36 | 38.61 | 38.31 | 3,844 |
| Apr 24, 2024 | 39.44 | 39.86 | 39.12 | 39.62 | 39.32 | 798 |
| Apr 23, 2024 | 39.92 | 40.28 | 39.67 | 40.12 | 39.81 | 933 |
| Apr 22, 2024 | 39.29 | 39.75 | 38.84 | 39.75 | 39.45 | 1,579 |
| Apr 19, 2024 | 39.05 | 39.23 | 38.83 | 39.01 | 38.71 | 2,812 |
| Apr 18, 2024 | 37.49 | 39.47 | 37.40 | 38.65 | 38.36 | 24,890 |
| Apr 17, 2024 | 36.36 | 36.68 | 36.15 | 36.68 | 36.40 | 512 |
| Apr 16, 2024 | 36.24 | 36.35 | 35.67 | 35.94 | 35.66 | 707 |
| Apr 15, 2024 | 37.95 | 37.96 | 36.45 | 36.45 | 36.17 | 4,004 |
| Apr 12, 2024 | 37.42 | 37.91 | 37.22 | 37.32 | 37.03 | 602 |
| Apr 11, 2024 | 38.04 | 38.44 | 37.14 | 38.39 | 38.10 | 14,235 |
| Apr 10, 2024 | 37.88 | 38.00 | 37.13 | 37.81 | 37.52 | 4,320 |
| Apr 09, 2024 | 38.60 | 39.54 | 38.60 | 39.06 | 38.76 | 1,047 |
| Apr 08, 2024 | 38.47 | 38.84 | 38.33 | 38.44 | 38.15 | 523 |
| Apr 05, 2024 | 38.31 | 38.84 | 38.06 | 38.53 | 38.23 | 1,241 |
| Apr 04, 2024 | 39.56 | 39.84 | 39.06 | 39.06 | 38.76 | 3,483 |
| Apr 03, 2024 | 38.50 | 39.20 | 38.09 | 39.12 | 38.81 | 14,731 |
| Apr 02, 2024 | 39.12 | 39.14 | 38.64 | 38.91 | 38.61 | 2,771 |
| Mar 28, 2024 | 40.10 | 40.58 | 39.81 | 40.47 | 40.16 | 12,442 |
| Mar 27, 2024 | 39.54 | 39.79 | 39.37 | 39.62 | 39.32 | 1,579 |
| Mar 26, 2024 | 39.63 | 39.65 | 39.20 | 39.26 | 38.96 | 423 |
| Mar 25, 2024 | 39.25 | 39.76 | 39.25 | 39.44 | 39.14 | 3,225 |
| Mar 22, 2024 | 40.26 | 40.51 | 39.53 | 39.53 | 39.23 | 3,629 |
| Mar 21, 2024 | 40.04 | 41.53 | 40.04 | 40.69 | 40.38 | 17,777 |
| Mar 20, 2024 | 37.84 | 39.80 | 37.76 | 39.80 | 39.49 | 11,296 |
| Mar 19, 2024 | 37.89 | 38.26 | 37.89 | 37.95 | 37.66 | 1,719 |
| Mar 18, 2024 | 37.56 | 38.02 | 37.40 | 37.84 | 37.55 | 5,968 |
| Mar 15, 2024 | 37.28 | 37.88 | 37.04 | 37.56 | 37.27 | 3,562 |
| Mar 14, 2024 | 38.70 | 38.96 | 37.69 | 37.69 | 37.40 | 4,965 |
| Mar 13, 2024 | 37.75 | 38.48 | 37.75 | 38.22 | 37.93 | 5,914 |
| Mar 12, 2024 | 37.60 | 38.30 | 37.46 | 37.55 | 37.26 | 14,700 |
| Mar 11, 2024 | 36.96 | 37.69 | 36.96 | 37.64 | 37.35 | 1,982 |
| Mar 08, 2024 | 36.95 | 37.78 | 36.81 | 37.52 | 37.23 | 4,338 |
| Mar 07, 2024 | 36.56 | 36.67 | 36.20 | 36.49 | 36.21 | 4,590 |
| Mar 06, 2024 | 36.21 | 36.28 | 35.36 | 35.51 | 35.24 | 4,399 |
| Mar 05, 2024 | 36.43 | 37.24 | 36.20 | 36.88 | 36.60 | 2,014 |
| Mar 04, 2024 | 37.63 | 37.89 | 36.94 | 36.94 | 36.66 | 11,974 |
| Mar 01, 2024 | 36.90 | 37.49 | 36.31 | 37.32 | 37.03 | 32,047 |
| Feb 29, 2024 | 36.69 | 37.22 | 36.53 | 36.79 | 36.51 | 9,772 |
| Feb 28, 2024 | 36.29 | 36.72 | 36.23 | 36.48 | 36.20 | 3,517 |
| Feb 27, 2024 | 36.44 | 36.60 | 36.23 | 36.53 | 36.25 | 560 |
| Feb 26, 2024 | 36.10 | 37.02 | 35.94 | 36.10 | 35.82 | 17,565 |
| Feb 23, 2024 | 35.91 | 36.38 | 35.91 | 36.32 | 36.04 | 744 |
| Feb 22, 2024 | 36.50 | 36.56 | 36.19 | 36.19 | 35.91 | 700 |
| Feb 21, 2024 | 36.06 | 36.39 | 35.71 | 36.26 | 35.98 | 1,444 |
| Feb 20, 2024 | 35.60 | 37.17 | 35.55 | 37.07 | 36.79 | 5,052 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 36.44 | 36.58 | 36.11 | 36.25 | 35.97 | 1,897 |
| Feb 15, 2024 | 36.49 | 37.12 | 36.35 | 37.03 | 36.75 | 3,338 |
| Feb 14, 2024 | 36.03 | 36.05 | 35.51 | 35.86 | 35.58 | 5,181 |
| Feb 13, 2024 | 35.71 | 35.84 | 34.84 | 35.22 | 34.95 | 7,401 |
| Feb 12, 2024 | 36.30 | 37.16 | 36.07 | 37.15 | 36.87 | 14,833 |
| Feb 09, 2024 | 36.18 | 36.37 | 35.74 | 36.21 | 35.93 | 896 |
| Feb 08, 2024 | 36.20 | 36.46 | 35.71 | 35.98 | 35.70 | 3,935 |
| Feb 07, 2024 | 36.07 | 36.16 | 34.90 | 35.56 | 35.29 | 8,871 |
| Feb 06, 2024 | 35.60 | 36.03 | 35.43 | 35.74 | 35.46 | 12,071 |
| Feb 05, 2024 | 35.80 | 36.09 | 35.20 | 35.65 | 35.38 | 3,080 |
| Feb 02, 2024 | 36.13 | 36.74 | 36.13 | 36.60 | 36.32 | 2,505 |
| Feb 01, 2024 | 37.10 | 37.28 | 36.44 | 37.01 | 36.72 | 2,010 |
| Jan 31, 2024 | 36.51 | 37.37 | 36.47 | 37.15 | 36.87 | 11,740 |
| Jan 31, 2024 | 0.3 Dividend | |||||
| Jan 30, 2024 | 37.59 | 38.03 | 37.55 | 37.69 | 37.10 | 4,961 |
| Jan 29, 2024 | 37.58 | 37.60 | 37.08 | 37.22 | 36.64 | 1,526 |
| Jan 26, 2024 | 37.01 | 37.86 | 36.75 | 37.65 | 37.06 | 81,799 |
| Jan 25, 2024 | 36.88 | 36.99 | 36.46 | 36.92 | 36.35 | 2,785 |
| Jan 24, 2024 | 36.86 | 37.08 | 36.42 | 36.53 | 35.96 | 1,318 |
| Jan 23, 2024 | 36.38 | 36.76 | 36.03 | 36.42 | 35.85 | 1,648 |
| Jan 22, 2024 | 36.14 | 36.72 | 35.97 | 36.04 | 35.48 | 19,453 |
| Jan 19, 2024 | 29.33 | 35.56 | 29.33 | 35.56 | 35.01 | 19,382 |
| Jan 18, 2024 | 32.25 | 32.45 | 31.78 | 32.02 | 31.52 | 2,924 |
| Jan 17, 2024 | 32.45 | 32.71 | 32.35 | 32.39 | 31.89 | 2,183 |
| Jan 16, 2024 | 32.65 | 33.09 | 32.39 | 32.82 | 32.31 | 1,567 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 33.72 | 33.83 | 32.90 | 33.06 | 32.55 | 4,320 |
| Jan 11, 2024 | 33.75 | 33.77 | 33.23 | 33.67 | 33.15 | 1,560 |
| Jan 10, 2024 | 33.80 | 34.16 | 33.63 | 33.91 | 33.38 | 1,511 |
| Jan 09, 2024 | 34.72 | 34.72 | 34.05 | 34.20 | 33.67 | 1,608 |
| Jan 08, 2024 | 34.99 | 35.22 | 34.68 | 34.72 | 34.18 | 5,836 |
| Jan 05, 2024 | 33.38 | 35.43 | 33.37 | 35.24 | 34.69 | 5,968 |
| Jan 04, 2024 | 34.85 | 34.97 | 34.50 | 34.63 | 34.09 | 1,565 |
| Jan 03, 2024 | 34.61 | 35.15 | 34.25 | 35.07 | 34.52 | 3,651 |
| Jan 02, 2024 | 34.75 | 35.46 | 34.66 | 35.27 | 34.72 | 1,551 |
| Dec 29, 2023 | 34.94 | 35.04 | 34.68 | 34.93 | 34.39 | 4,664 |
| Dec 28, 2023 | 34.88 | 34.96 | 34.70 | 34.85 | 34.31 | 507 |
| Dec 27, 2023 | 34.61 | 34.69 | 34.47 | 34.47 | 33.93 | 1,105 |
| Dec 22, 2023 | 34.27 | 34.62 | 34.22 | 34.26 | 33.73 | 81,516 |
| Dec 21, 2023 | 34.43 | 34.77 | 34.15 | 34.21 | 33.68 | 5,006 |
| Dec 20, 2023 | 34.52 | 35.42 | 34.44 | 34.74 | 34.20 | 7,880 |
| Dec 19, 2023 | 34.05 | 34.80 | 33.72 | 34.78 | 34.24 | 4,235 |
| Dec 18, 2023 | 34.80 | 34.94 | 34.08 | 34.20 | 33.67 | 8,225 |
| Dec 15, 2023 | 34.94 | 35.15 | 34.31 | 34.66 | 34.12 | 1,099 |
| Dec 14, 2023 | 34.22 | 34.90 | 33.60 | 34.51 | 33.98 | 11,738 |
| Dec 13, 2023 | 30.19 | 30.38 | 30.12 | 30.29 | 29.82 | 3,691 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.