Bath & Body Works, Inc. (0JSC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 44.74 | 45.43 | 44.74 | 45.18 | 45.18 | 28 |
| May 02, 2024 | 43.33 | 43.33 | 42.72 | 42.92 | 42.92 | 3,567 |
| May 01, 2024 | 45.15 | 45.15 | 43.48 | 43.48 | 43.48 | 298 |
| Apr 30, 2024 | 46.38 | 46.38 | 45.73 | 45.73 | 45.73 | 240,094 |
| Apr 29, 2024 | 46.88 | 46.88 | 45.80 | 46.11 | 46.11 | 5,540 |
| Apr 26, 2024 | 45.68 | 46.27 | 45.68 | 46.27 | 46.27 | 43 |
| Apr 25, 2024 | 44.52 | 45.34 | 44.13 | 44.77 | 44.77 | 151 |
| Apr 24, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 17 |
| Apr 23, 2024 | 44.55 | 45.49 | 44.55 | 45.49 | 45.49 | 6,833 |
| Apr 22, 2024 | 44.32 | 44.63 | 43.52 | 44.63 | 44.63 | 102 |
| Apr 19, 2024 | 43.72 | 43.82 | 43.72 | 43.82 | 43.82 | 37 |
| Apr 18, 2024 | 43.51 | 44.12 | 43.19 | 44.12 | 44.12 | 491 |
| Apr 17, 2024 | 44.11 | 44.11 | 43.12 | 43.22 | 43.22 | 25 |
| Apr 16, 2024 | 43.97 | 43.97 | 43.38 | 43.38 | 43.38 | 186 |
| Apr 15, 2024 | 45.58 | 45.59 | 44.84 | 44.84 | 44.84 | 449 |
| Apr 12, 2024 | 46.04 | 46.04 | 45.22 | 45.22 | 45.22 | 47 |
| Apr 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 52 |
| Apr 10, 2024 | 44.90 | 45.81 | 44.89 | 45.81 | 45.81 | 1,433 |
| Apr 09, 2024 | 46.54 | 46.64 | 45.43 | 46.29 | 46.29 | 326 |
| Apr 08, 2024 | 45.76 | 47.29 | 45.62 | 47.29 | 47.29 | 3,360 |
| Apr 05, 2024 | 45.45 | 45.49 | 45.30 | 45.30 | 45.30 | 261 |
| Apr 04, 2024 | 46.85 | 47.31 | 45.69 | 45.69 | 45.69 | 420 |
| Apr 03, 2024 | 47.98 | 47.98 | 46.79 | 46.79 | 46.79 | 531 |
| Apr 02, 2024 | 49.60 | 49.60 | 48.13 | 48.40 | 48.40 | 415 |
| Mar 28, 2024 | 49.60 | 49.95 | 49.56 | 49.95 | 49.95 | 992 |
| Mar 27, 2024 | 48.44 | 49.00 | 47.90 | 49.00 | 49.00 | 806 |
| Mar 26, 2024 | 47.51 | 48.20 | 47.51 | 48.04 | 48.04 | 369 |
| Mar 25, 2024 | 46.90 | 47.39 | 46.58 | 46.82 | 46.82 | 512 |
| Mar 22, 2024 | 47.47 | 47.85 | 46.63 | 46.76 | 46.76 | 2,982 |
| Mar 21, 2024 | 47.94 | 48.62 | 47.94 | 48.47 | 48.47 | 1,028 |
| Mar 20, 2024 | 47.17 | 47.23 | 46.95 | 46.95 | 46.95 | 191 |
| Mar 19, 2024 | 46.53 | 47.57 | 46.52 | 47.57 | 47.57 | 1,322 |
| Mar 18, 2024 | 45.70 | 46.57 | 45.70 | 46.34 | 46.34 | 508 |
| Mar 15, 2024 | 45.24 | 45.54 | 45.15 | 45.36 | 45.36 | 299 |
| Mar 14, 2024 | 45.74 | 46.31 | 45.48 | 45.80 | 45.80 | 1,171 |
| Mar 13, 2024 | 46.09 | 46.09 | 45.56 | 45.56 | 45.56 | 136 |
| Mar 12, 2024 | 45.25 | 46.12 | 45.25 | 45.87 | 45.87 | 465 |
| Mar 11, 2024 | 44.55 | 44.99 | 44.23 | 44.99 | 44.99 | 84 |
| Mar 08, 2024 | 44.27 | 44.79 | 44.27 | 44.69 | 44.69 | 758 |
| Mar 07, 2024 | 45.01 | 45.01 | 43.97 | 44.00 | 44.00 | 777 |
| Mar 06, 2024 | 44.97 | 45.35 | 44.72 | 45.18 | 45.18 | 920 |
| Mar 05, 2024 | 45.13 | 45.15 | 44.73 | 45.15 | 45.15 | 1,375 |
| Mar 04, 2024 | 46.16 | 46.97 | 45.90 | 45.90 | 45.90 | 881 |
| Mar 01, 2024 | 45.75 | 47.08 | 45.29 | 45.97 | 45.97 | 1,075 |
| Feb 29, 2024 | 45.34 | 46.40 | 44.53 | 45.99 | 45.99 | 4,470 |
| Feb 28, 2024 | 46.81 | 48.06 | 46.81 | 47.98 | 47.98 | 1,948 |
| Feb 27, 2024 | 46.81 | 47.45 | 46.67 | 47.37 | 47.37 | 1,245 |
| Feb 26, 2024 | 47.09 | 47.09 | 46.26 | 46.26 | 46.26 | 320 |
| Feb 23, 2024 | 47.34 | 47.38 | 47.34 | 47.38 | 47.38 | 178 |
| Feb 22, 2024 | 46.71 | 46.98 | 46.60 | 46.98 | 46.98 | 168 |
| Feb 22, 2024 | 0.2 Dividend | |||||
| Feb 21, 2024 | 47.07 | 47.18 | 46.37 | 46.45 | 46.25 | 88 |
| Feb 20, 2024 | 45.41 | 47.49 | 45.41 | 47.44 | 47.24 | 1,037 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 45.50 | 45.78 | 45.18 | 45.54 | 45.34 | 536 |
| Feb 15, 2024 | 45.02 | 45.80 | 44.97 | 45.23 | 45.04 | 99 |
| Feb 14, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.24 | 17 |
| Feb 13, 2024 | 43.57 | 43.73 | 43.09 | 43.09 | 42.90 | 3,302 |
| Feb 12, 2024 | 44.71 | 45.02 | 44.50 | 45.02 | 44.83 | 311 |
| Feb 09, 2024 | 44.09 | 44.74 | 43.95 | 44.65 | 44.45 | 620 |
| Feb 08, 2024 | 44.48 | 44.48 | 43.93 | 44.33 | 44.14 | 6,835 |
| Feb 07, 2024 | 43.16 | 43.84 | 43.16 | 43.84 | 43.65 | 41 |
| Feb 06, 2024 | 42.57 | 43.13 | 42.05 | 43.13 | 42.94 | 108 |
| Feb 05, 2024 | 42.92 | 42.97 | 42.23 | 42.23 | 42.04 | 73 |
| Feb 02, 2024 | 42.50 | 42.79 | 42.30 | 42.79 | 42.61 | 907 |
| Feb 01, 2024 | 43.05 | 43.34 | 42.52 | 42.53 | 42.35 | 885 |
| Jan 31, 2024 | 43.61 | 43.88 | 43.37 | 43.77 | 43.58 | 1,478 |
| Jan 30, 2024 | 43.32 | 43.32 | 43.15 | 43.32 | 43.14 | 95 |
| Jan 29, 2024 | 42.39 | 43.06 | 42.39 | 42.74 | 42.56 | 678 |
| Jan 26, 2024 | 41.99 | 42.60 | 41.84 | 42.60 | 42.42 | 1,139 |
| Jan 25, 2024 | 41.68 | 41.79 | 40.95 | 41.79 | 41.61 | 1,673 |
| Jan 24, 2024 | 41.64 | 41.64 | 41.26 | 41.36 | 41.18 | 3,149 |
| Jan 23, 2024 | 42.23 | 42.75 | 41.30 | 41.40 | 41.23 | 1,977 |
| Jan 22, 2024 | 42.49 | 42.80 | 42.33 | 42.33 | 42.15 | 4 |
| Jan 19, 2024 | 42.33 | 42.64 | 42.20 | 42.20 | 42.02 | 1,451 |
| Jan 18, 2024 | 43.02 | 43.02 | 42.09 | 42.24 | 42.05 | 752 |
| Jan 17, 2024 | 42.72 | 43.23 | 42.45 | 42.57 | 42.39 | 248 |
| Jan 16, 2024 | 41.95 | 42.91 | 41.56 | 42.91 | 42.72 | 4,188 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 43.12 | 43.12 | 42.55 | 42.69 | 42.51 | 10,824 |
| Jan 11, 2024 | 43.92 | 43.92 | 42.71 | 43.16 | 42.97 | 463 |
| Jan 10, 2024 | 44.95 | 44.95 | 44.47 | 44.47 | 44.28 | 88 |
| Jan 09, 2024 | 45.99 | 45.99 | 44.89 | 45.31 | 45.12 | 28 |
| Jan 08, 2024 | 44.71 | 45.52 | 44.71 | 45.52 | 45.32 | 316 |
| Jan 05, 2024 | 44.07 | 45.08 | 44.07 | 45.07 | 44.87 | 899 |
| Jan 04, 2024 | 43.71 | 43.76 | 42.84 | 43.33 | 43.14 | 22,107 |
| Jan 03, 2024 | 44.01 | 44.01 | 42.34 | 43.76 | 43.57 | 12,346 |
| Jan 02, 2024 | 42.60 | 44.97 | 42.60 | 44.93 | 44.73 | 7,368 |
| Dec 29, 2023 | 43.51 | 43.51 | 43.36 | 43.49 | 43.30 | 1,015 |
| Dec 28, 2023 | 43.12 | 43.17 | 43.00 | 43.03 | 42.84 | 477 |
| Dec 27, 2023 | 42.44 | 42.44 | 42.28 | 42.28 | 42.10 | 168 |
| Dec 22, 2023 | 43.72 | 44.07 | 43.13 | 43.16 | 42.97 | 117,983 |
| Dec 21, 2023 | 42.80 | 43.25 | 42.63 | 43.24 | 43.05 | 7,877 |
| Dec 20, 2023 | 42.38 | 43.35 | 42.38 | 43.35 | 43.16 | 6,657 |
| Dec 19, 2023 | 41.66 | 42.41 | 41.47 | 42.40 | 42.21 | 344 |
| Dec 18, 2023 | 41.35 | 41.54 | 40.58 | 41.21 | 41.03 | 2,681 |
| Dec 15, 2023 | 41.69 | 42.00 | 41.24 | 41.52 | 41.34 | 560 |
| Dec 14, 2023 | 42.06 | 42.20 | 40.85 | 41.28 | 41.10 | 1,270 |
| Dec 13, 2023 | 38.50 | 38.66 | 38.22 | 38.22 | 38.06 | 2,927 |
| Dec 12, 2023 | 38.47 | 39.29 | 38.44 | 38.96 | 38.79 | 6,362 |
| *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.