Canada markets open in 1 hour 54 minutes

HP Inc. (0J2E.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
28.31+0.40 (+1.43%)
At close: 07:14PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.3328.4628.0528.1928.198,496
May 02, 202427.9828.0327.5227.7427.7415,334
May 01, 202427.9528.0327.6327.7127.712,614
Apr 30, 202428.0828.4128.0428.2228.223,422
Apr 29, 202428.1228.4428.0028.3228.32266,532
Apr 26, 202428.1028.3728.0328.1028.103,958
Apr 25, 202428.1728.2927.7928.1028.104,454
Apr 24, 202427.8128.5927.4328.0828.089,385
Apr 23, 202427.6927.8427.6127.7927.79920
Apr 22, 202427.9028.0727.5027.9227.922,956
Apr 19, 202427.6227.9327.4427.7727.774,777
Apr 18, 202427.6927.9927.5727.5727.57163,663
Apr 17, 202427.8928.1927.6827.8027.8010,978
Apr 16, 202427.9828.0927.5727.8127.814,578
Apr 15, 202428.6928.8928.0928.0928.095,008
Apr 12, 202428.9129.0928.3828.4628.465,457
Apr 11, 202429.1429.1728.7129.1729.177,770
Apr 10, 202429.5729.8529.0029.1329.136,276
Apr 09, 202429.4429.8829.3829.7529.753,478
Apr 08, 202429.2829.4229.1129.2529.256,587
Apr 05, 202429.5329.5829.0429.1529.157,066
Apr 04, 202430.0530.3830.0530.2030.208,299
Apr 03, 202429.4430.0029.4229.9729.978,951
Apr 02, 202429.4830.2829.4829.6129.617,626
Mar 28, 202430.2030.3630.0730.2730.273,916
Mar 27, 202429.9730.1929.7429.9429.945,618
Mar 26, 202430.0330.1429.9930.0430.044,556
Mar 25, 202429.8930.0529.8829.8829.883,250
Mar 22, 202430.2230.2229.9629.9829.9811,823
Mar 21, 202429.8530.3829.7430.0730.075,198
Mar 20, 202429.7029.7429.3629.5529.554,586
Mar 19, 202429.8129.8129.5029.7129.71631,317
Mar 18, 202430.4530.4529.6030.0830.0817,941
Mar 15, 202430.5730.9630.5630.6230.622,498
Mar 14, 202430.7830.9130.3630.5830.586,177
Mar 13, 202430.3630.9430.3230.6530.657,480
Mar 12, 202430.6830.7730.1830.3830.383,790
Mar 12, 20240.2756 Dividend
Mar 11, 202430.6130.8130.3930.7830.503,476
Mar 08, 202430.7631.0230.5630.6930.425,736
Mar 07, 202430.3330.9130.1630.5330.269,470
Mar 06, 202429.0030.5029.0030.2029.937,457
Mar 05, 202428.9829.4328.8829.1228.867,398
Mar 04, 202429.2529.5828.9929.1928.934,817
Mar 01, 202428.9629.6228.9029.4929.2312,083
Feb 29, 202427.6528.9827.6528.3328.0816,094
Feb 28, 202428.7629.0828.6728.8028.5410,928
Feb 27, 202428.9628.9628.7428.7628.505,963
Feb 26, 202429.4429.4928.8528.9528.694,788
Feb 23, 202429.1729.2928.9929.2929.031,574
Feb 22, 202428.6028.9628.4928.9628.703,375
Feb 21, 202428.5428.6628.3428.4328.173,769
Feb 20, 202428.4128.7428.3628.5828.334,297
Feb 19, 2024------
Feb 16, 202429.0329.0428.6628.8228.564,991
Feb 15, 202428.7829.0828.5828.8928.634,438
Feb 14, 202428.5129.0628.3428.3728.122,307
Feb 13, 202428.3128.3327.9028.0927.8410,047
Feb 12, 202428.5628.7928.4028.7228.464,584
Feb 09, 202428.2728.5128.2628.4328.182,019
Feb 08, 202428.0428.2827.9628.2528.006,696
Feb 07, 202428.2528.2627.9427.9927.732,988
Feb 06, 202428.3928.5128.1528.2628.01308,702
Feb 05, 202428.6028.6028.1828.3128.058,315
Feb 02, 202429.8929.8928.4528.6728.411,307
Feb 01, 202428.6728.7328.3828.6228.362,797
Jan 31, 202428.8929.1528.7028.9028.648,976
Jan 30, 202429.1529.3529.1029.1528.891,764
Jan 29, 202429.9130.0129.2829.2829.023,582
Jan 26, 202429.6930.1529.6429.8029.533,513
Jan 25, 202429.6730.0029.5129.7529.485,578
Jan 24, 202429.7729.9229.6129.6529.385,853
Jan 23, 202429.2129.6029.1429.5929.324,524
Jan 22, 202429.2929.5229.2029.2228.962,525
Jan 19, 202428.7429.2728.4129.2729.013,242
Jan 18, 202428.9128.9128.4628.5028.249,837
Jan 17, 202429.0029.0028.4928.6028.341,893
Jan 16, 202429.4329.5229.0529.0528.7916,534
Jan 15, 2024------
Jan 12, 202430.0730.1629.7529.8529.588,977
Jan 11, 202430.4830.6029.8530.0029.732,371
Jan 10, 202430.1630.3030.1030.2529.987,140
Jan 09, 202430.6930.9230.2730.3530.081,879
Jan 08, 202430.1531.0930.1530.8730.594,651
Jan 05, 202429.6030.2229.6029.9829.711,355
Jan 04, 202429.8330.1229.7029.7129.442,971
Jan 03, 202429.6630.0829.4929.9929.729,819
Jan 02, 202429.7230.0129.6629.9829.712,557
Dec 29, 202330.2230.3130.0430.0729.802,460
Dec 28, 202330.1830.2329.9530.1029.835,034
Dec 27, 202330.4130.4730.2830.3030.031,074
Dec 22, 202330.2230.4830.1930.2129.942,504
Dec 21, 202330.0830.2129.9330.0729.801,826
Dec 20, 202330.1430.3630.0430.2329.962,715
Dec 19, 202330.4630.6330.2230.3830.114,195
Dec 18, 202330.6330.6630.3930.4030.136,989
Dec 15, 202330.8130.9030.3730.5830.312,493
Dec 14, 202330.5331.1630.5230.9830.706,713
Dec 13, 202330.2330.2329.8729.8729.606,738
Dec 12, 202330.1930.4730.1930.3230.059,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...