Canada markets close in 41 minutes

Discover Financial Services (0IBC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
132.96+0.61 (+0.46%)
At close: 06:39PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024132.82133.53130.46131.66131.66530
Jul 02, 2024133.92133.92132.13132.35132.35368
Jul 01, 2024132.41133.66131.28133.27133.27444
Jun 28, 2024126.34130.90124.66128.76128.761,041
Jun 27, 2024125.00125.60122.45123.38123.38513
Jun 26, 2024126.47126.47125.43125.60125.60658
Jun 25, 2024127.69127.69126.15126.38126.38294
Jun 24, 2024126.97128.68125.67127.89127.89312
Jun 21, 2024127.45128.10126.26126.61126.61159
Jun 20, 2024125.55127.77125.55127.41127.411,153
Jun 19, 2024------
Jun 18, 2024126.00126.43125.76125.97125.97894
Jun 17, 2024121.82124.92121.82124.92124.92620
Jun 14, 2024122.01122.25121.45121.59121.59706
Jun 13, 2024121.71121.88121.32121.32121.32626
Jun 12, 2024121.74125.15121.74123.22123.222,810
Jun 11, 2024124.32124.50122.79122.82122.82190
Jun 10, 2024123.83124.94123.46124.53124.531,898
Jun 07, 2024122.27124.57121.87124.57124.57742
Jun 06, 2024123.30124.10122.52122.52122.521,274
Jun 05, 2024121.06121.87120.44120.92120.92253
Jun 04, 2024121.88122.79120.24120.53120.53355
Jun 03, 2024122.75123.55120.57122.05122.05403
May 31, 2024121.93121.93120.83121.14121.14677
May 30, 2024121.89122.60120.89120.97120.9787
May 29, 2024120.45121.06120.24120.78120.78605
May 28, 2024123.12123.39122.11122.11122.11134
May 24, 2024123.70124.26123.00123.33123.33164
May 23, 2024123.55124.37121.68121.72121.72709
May 22, 2024124.78125.77124.07124.96124.96703
May 22, 20240.7 Dividend
May 21, 2024126.14126.14123.69124.76124.06518
May 20, 2024125.85125.96124.24124.24123.54155
May 17, 2024126.28126.28124.75125.28124.58255
May 16, 2024127.00127.00123.90125.20124.50488
May 15, 2024125.14125.99125.14125.87125.163
May 14, 2024124.82124.95124.30124.30123.6016
May 13, 2024123.47124.52123.47124.29123.5961
May 10, 2024124.52124.52123.31123.39122.70164
May 09, 2024122.91124.40122.91123.99123.29270
May 08, 2024123.14123.84122.63123.68122.9989
May 07, 2024127.81127.81124.25124.25123.5581
May 03, 2024125.11125.42124.39124.39123.69233
May 02, 2024124.93125.14123.25124.82124.121,323
May 01, 2024126.23126.58124.08124.08123.39240
Apr 30, 2024126.82127.74125.92127.74127.02637
Apr 29, 2024127.33127.96127.33127.72127.01158
Apr 26, 2024125.50128.05125.50126.93126.22250
Apr 25, 2024128.65129.15126.08126.58125.87274
Apr 24, 2024127.53130.53127.53129.98129.251,015
Apr 23, 2024126.29129.04126.29128.82128.103
Apr 22, 2024125.62126.35124.57126.35125.64414
Apr 19, 2024125.79125.93123.87125.93125.221,931
Apr 18, 2024121.41125.28120.61123.86123.17283
Apr 17, 2024120.99121.26119.96120.27119.60646
Apr 16, 2024120.47121.40119.47120.50119.82645
Apr 15, 2024122.67123.21121.78121.78121.091,932
Apr 12, 2024121.51122.29121.51121.86121.18809
Apr 11, 2024123.53123.53121.69123.06122.37296
Apr 10, 2024123.76124.34122.42122.90122.211,154
Apr 09, 2024125.82126.32125.13125.33124.63900
Apr 08, 2024126.41127.07126.04126.54125.83298
Apr 05, 2024125.08126.01124.68125.78125.07447
Apr 04, 2024128.68129.29128.40128.41127.69634
Apr 03, 2024127.77127.77127.10127.10126.39405
Apr 02, 2024128.29128.57127.93128.32127.60131
Mar 28, 2024128.40131.26128.00130.64129.91674
Mar 27, 2024126.81127.25126.16127.06126.35268
Mar 26, 2024125.14125.93125.14125.93125.22310
Mar 25, 2024125.25126.23125.21125.59124.89343
Mar 22, 2024127.25127.40126.30126.53125.821,350
Mar 21, 2024126.86127.13126.00126.00125.301,886
Mar 20, 2024121.03125.40121.00125.40124.7040
Mar 19, 2024120.07121.52120.07121.50120.8274
Mar 18, 2024120.79120.79119.61120.40119.72609
Mar 15, 2024122.35123.87121.41121.41120.73362
Mar 14, 2024127.20127.63123.74123.74123.05523
Mar 13, 2024124.89125.67124.68125.35124.65173
Mar 12, 2024122.48123.69121.99123.58122.8991
Mar 11, 2024120.95121.66120.59121.64120.96416
Mar 08, 2024121.93122.07120.99120.99120.31248
Mar 07, 2024121.19121.85120.33121.46120.78797
Mar 06, 2024121.62121.74120.53120.91120.23603
Mar 05, 2024119.76122.67119.76121.02120.345,497
Mar 04, 2024120.73120.95120.31120.73120.05930
Mar 01, 2024121.03121.49120.47120.92120.24214
Feb 29, 2024123.40123.40121.06121.55120.87594
Feb 28, 2024122.50123.77122.43123.36122.6718,599
Feb 27, 2024122.07123.01121.79123.01122.3252
Feb 26, 2024121.21123.25121.00121.60120.91454
Feb 23, 2024120.77123.07120.77122.65121.97395
Feb 22, 2024120.99122.09120.46121.46120.78452
Feb 21, 2024121.46123.39120.56121.97121.291,067
Feb 21, 20240.7 Dividend
Feb 20, 2024133.50133.50121.21124.31122.925,124
Feb 19, 2024------
Feb 16, 2024110.72111.46109.80110.89109.64215
Feb 15, 2024109.96110.50109.65110.47109.2345
Feb 14, 2024108.94109.37108.44108.61107.39273
Feb 13, 2024108.92108.92107.11108.29107.08203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...