Canada markets closed

Cboe Global Markets, Inc. (0HQN.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
209.21-3.22 (-1.52%)
At close: 06:40PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024212.56212.56208.70209.21209.21299
Oct 03, 2024211.85212.80210.89212.44212.4434
Oct 02, 2024209.70211.12208.48211.12211.1270
Oct 01, 2024206.10210.81205.26209.95209.951,074
Sept 30, 2024202.89203.93202.66203.93203.93239
Sept 27, 2024204.50206.20203.40203.40203.40359
Sept 26, 2024203.53205.19202.29205.19205.19375
Sept 25, 2024208.94208.94204.45204.46204.46136
Sept 24, 2024210.92210.92208.50208.50208.5070
Sept 23, 2024209.89209.89206.25209.47209.472,400
Sept 20, 2024207.38208.19207.38207.85207.8522
Sept 19, 2024211.90211.90207.09207.11207.11443
Sept 18, 2024213.72213.72210.70211.88211.88563
Sept 17, 2024213.93213.93211.56213.03213.03288
Sept 16, 2024210.80212.49210.41212.49212.49223
Sept 13, 2024211.24213.20209.43210.50210.50123
Sept 12, 2024212.77212.77209.54210.14210.1479
Sept 11, 2024212.21212.21207.73209.92209.92329
Sept 10, 2024213.32213.34209.22210.52210.52554
Sept 09, 2024211.79215.01210.48214.39214.39411
Sept 06, 2024211.26211.91210.03210.14210.14918
Sept 05, 2024211.69211.74207.83208.97208.97363
Sept 04, 2024213.76213.76208.84208.84208.84522
Sept 03, 2024204.33209.80204.30208.56208.561,129
Sept 02, 2024------
Aug 30, 2024207.77208.81204.60204.60204.60159
Aug 30, 20240.63 Dividend
Aug 29, 2024210.91210.91205.99207.63207.00301
Aug 28, 2024211.45211.73209.55210.04209.40220
Aug 27, 2024214.99216.27212.70213.65213.00515
Aug 23, 2024211.00211.00207.40208.48207.85244
Aug 22, 2024207.45209.33206.08209.29208.65406
Aug 21, 2024206.99206.99205.54205.54204.92165
Aug 20, 2024204.59207.05203.40205.26204.6432
Aug 19, 2024203.98205.22203.35203.69203.07264
Aug 16, 2024201.53204.47200.98203.77203.15659
Aug 15, 2024206.97207.00201.16202.13201.51149
Aug 14, 2024203.87205.19200.16204.37203.75114
Aug 13, 2024204.50205.00199.39201.50200.89110
Aug 12, 2024200.82203.35198.99203.35202.7335,335
Aug 09, 2024206.00206.00202.70202.70202.08132
Aug 08, 2024203.14205.36202.10205.36204.73273
Aug 07, 2024196.79203.53189.60202.31201.70966
Aug 06, 2024197.95198.01195.82197.18196.58565
Aug 05, 2024194.00202.32192.32194.29193.70821
Aug 02, 2024188.20192.57186.10192.57191.98811
Aug 01, 2024187.17187.17182.08184.92184.36368
Jul 31, 2024187.56188.24185.13185.37184.81173
Jul 30, 2024185.58186.67185.58186.67186.1049
Jul 29, 2024187.89187.89183.64185.06184.50411
Jul 26, 2024187.43188.47187.05187.24186.67344
Jul 25, 2024184.99188.98184.99188.93188.36342
Jul 24, 2024187.27187.27182.17182.17181.6284
Jul 23, 2024186.98186.98185.86185.86185.30172
Jul 22, 2024185.00186.12185.00186.12185.5544
Jul 19, 2024185.05185.05183.75184.30183.74254
Jul 18, 2024180.28183.59179.80183.59183.03256
Jul 17, 2024173.00178.51173.00178.34177.80322
Jul 16, 2024172.28174.80172.26174.80174.27200
Jul 15, 2024171.74173.08170.54173.08172.55632
Jul 12, 2024172.72172.72169.60170.95170.43158
Jul 11, 2024172.20172.20168.62170.41169.8942
Jul 10, 2024168.64169.31168.48168.62168.11179
Jul 09, 2024168.14170.33167.50168.30167.79368
Jul 08, 2024170.00171.11169.64169.84169.3232
Jul 05, 2024171.58171.58169.05169.20168.69152
Jul 04, 2024------
Jul 03, 2024171.39172.50169.83170.93170.416,012
Jul 02, 2024173.02173.02171.49171.49170.97251
Jul 01, 2024172.49172.49171.06171.06170.54157
Jun 28, 2024171.34172.07169.58172.07171.55188
Jun 27, 2024170.08170.62169.29169.59169.08272
Jun 26, 2024168.94170.81166.42168.97168.4570,472
Jun 25, 2024172.62172.62169.00169.02168.51503
Jun 24, 2024175.79175.79173.10173.54173.0171
Jun 21, 2024170.85171.32170.10170.59170.07128
Jun 20, 2024168.50171.28168.50171.25170.73924
Jun 19, 2024------
Jun 18, 2024170.48170.48168.57169.15168.63869
Jun 17, 2024------
Jun 14, 2024168.63168.66167.96168.02167.5180
Jun 13, 2024169.50169.50167.18167.71167.20354
Jun 12, 2024172.06172.06168.33169.17168.66546
Jun 11, 2024171.00171.70171.00171.70171.186
Jun 10, 2024172.90172.90171.99172.23171.7133
Jun 07, 2024174.29174.77172.77172.77172.2532
Jun 06, 2024173.93174.04171.93173.45172.92461
Jun 05, 2024175.25175.25174.32174.50173.9760
Jun 04, 2024173.66175.60173.65175.16174.6375
Jun 03, 2024173.04175.02173.04174.12173.59407
May 31, 2024174.02175.63173.25174.85174.32168
May 31, 20240.55 Dividend
May 30, 2024177.01177.01176.24176.37175.2922
May 29, 2024176.79177.21175.85176.97175.88289
May 28, 2024182.21182.21180.04180.12179.0141
May 24, 2024178.76182.67178.76182.33181.2130
May 23, 2024183.52183.52181.34181.34180.23151
May 22, 2024183.91183.91183.51183.51182.382
May 21, 2024183.77184.33183.29183.41182.28273
May 20, 2024183.50183.50181.41182.30181.18162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...