New Oriental Education & Technology Group Inc. (0K75.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 04:12PM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 76.63 | 78.68 | 76.63 | 78.29 | 78.29 | 395 |
| Jun 27, 2024 | 76.61 | 76.97 | 73.88 | 75.95 | 75.95 | 211 |
| Jun 26, 2024 | 77.21 | 77.21 | 75.98 | 76.78 | 76.78 | 172 |
| Jun 25, 2024 | 76.24 | 77.59 | 76.00 | 77.02 | 77.02 | 34 |
| Jun 24, 2024 | 73.26 | 77.61 | 72.72 | 76.95 | 76.95 | 1,189 |
| Jun 21, 2024 | 71.00 | 71.73 | 70.28 | 70.90 | 70.90 | 62 |
| Jun 20, 2024 | 72.13 | 72.77 | 70.62 | 71.82 | 71.82 | 191 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 73.00 | 73.08 | 72.61 | 73.08 | 73.08 | 1,634 |
| Jun 17, 2024 | 74.86 | 74.86 | 73.92 | 74.26 | 74.26 | 757 |
| Jun 14, 2024 | 75.05 | 76.41 | 75.05 | 75.29 | 75.29 | 91 |
| Jun 13, 2024 | 76.48 | 77.75 | 76.48 | 76.62 | 76.62 | 770 |
| Jun 12, 2024 | 72.40 | 76.58 | 72.06 | 76.43 | 76.43 | 651 |
| Jun 11, 2024 | 78.50 | 78.78 | 76.07 | 76.22 | 76.22 | 494 |
| Jun 10, 2024 | 78.83 | 81.00 | 77.56 | 78.18 | 78.18 | 364 |
| Jun 07, 2024 | 77.11 | 78.09 | 76.96 | 77.65 | 77.65 | 266 |
| Jun 06, 2024 | 76.40 | 78.83 | 76.36 | 78.14 | 78.14 | 198 |
| Jun 05, 2024 | 76.20 | 76.50 | 75.70 | 76.39 | 76.39 | 194 |
| Jun 04, 2024 | 79.01 | 79.32 | 77.00 | 77.15 | 77.15 | 232 |
| Jun 03, 2024 | 80.73 | 81.30 | 79.00 | 79.53 | 79.53 | 96 |
| May 31, 2024 | 81.52 | 81.98 | 78.85 | 80.04 | 80.04 | 2,961 |
| May 30, 2024 | 84.06 | 84.38 | 83.64 | 84.38 | 84.38 | 117 |
| May 29, 2024 | 80.38 | 85.28 | 80.38 | 84.41 | 84.41 | 542 |
| May 28, 2024 | 78.00 | 81.53 | 78.00 | 81.53 | 81.53 | 461 |
| May 24, 2024 | 78.78 | 78.95 | 77.05 | 78.15 | 78.15 | 263 |
| May 23, 2024 | 79.03 | 79.53 | 78.40 | 79.36 | 79.36 | 86 |
| May 22, 2024 | 79.88 | 81.07 | 79.38 | 80.28 | 80.28 | 1,142 |
| May 21, 2024 | 78.99 | 80.00 | 78.99 | 80.00 | 80.00 | 88 |
| May 20, 2024 | 80.70 | 83.20 | 80.70 | 81.26 | 81.26 | 280 |
| May 17, 2024 | 82.50 | 84.08 | 81.72 | 82.21 | 82.21 | 432 |
| May 16, 2024 | 84.58 | 84.60 | 82.12 | 83.12 | 83.12 | 3,892 |
| May 15, 2024 | 88.09 | 88.99 | 84.76 | 84.76 | 84.76 | 379 |
| May 14, 2024 | 87.54 | 88.85 | 87.54 | 88.39 | 88.39 | 1,356 |
| May 13, 2024 | 85.61 | 87.62 | 85.26 | 87.08 | 87.08 | 433 |
| May 10, 2024 | 85.05 | 85.05 | 84.17 | 84.18 | 84.18 | 122 |
| May 09, 2024 | 83.24 | 84.21 | 82.52 | 83.82 | 83.82 | 312 |
| May 08, 2024 | 80.28 | 84.50 | 80.28 | 82.97 | 82.97 | 33 |
| May 07, 2024 | 81.92 | 82.33 | 80.56 | 81.13 | 81.13 | 271 |
| May 03, 2024 | 81.84 | 85.07 | 81.26 | 83.36 | 83.36 | 145 |
| May 02, 2024 | 78.99 | 81.18 | 78.99 | 81.18 | 81.18 | 87 |
| May 01, 2024 | 77.85 | 79.52 | 77.06 | 79.52 | 79.52 | 215 |
| Apr 30, 2024 | 80.11 | 80.50 | 78.70 | 78.70 | 78.70 | 283 |
| Apr 29, 2024 | 79.80 | 82.62 | 79.80 | 82.62 | 82.62 | 426 |
| Apr 26, 2024 | 82.40 | 84.38 | 81.63 | 83.37 | 83.37 | 1,631 |
| Apr 25, 2024 | 75.50 | 80.69 | 74.44 | 79.24 | 79.24 | 1,564 |
| Apr 24, 2024 | 90.61 | 90.61 | 72.34 | 76.04 | 76.04 | 7,287 |
| Apr 23, 2024 | 89.00 | 91.04 | 88.85 | 89.52 | 89.52 | 1,012 |
| Apr 22, 2024 | 85.00 | 87.92 | 85.00 | 87.92 | 87.92 | 1,977 |
| Apr 19, 2024 | 86.08 | 86.88 | 84.58 | 85.40 | 85.40 | 118 |
| Apr 18, 2024 | 84.83 | 87.65 | 84.83 | 86.72 | 86.72 | 550 |
| Apr 17, 2024 | 85.32 | 86.00 | 85.16 | 85.39 | 85.39 | 225 |
| Apr 16, 2024 | 85.00 | 85.76 | 84.21 | 85.38 | 85.38 | 406 |
| Apr 15, 2024 | 85.42 | 87.97 | 85.42 | 85.49 | 85.49 | 597 |
| Apr 12, 2024 | 88.52 | 88.67 | 87.00 | 87.09 | 87.09 | 554 |
| Apr 11, 2024 | 86.20 | 89.92 | 86.20 | 89.43 | 89.43 | 304 |
| Apr 10, 2024 | 86.00 | 87.52 | 85.07 | 86.33 | 86.33 | 272 |
| Apr 09, 2024 | 84.27 | 84.54 | 83.77 | 84.54 | 84.54 | 149 |
| Apr 08, 2024 | 85.41 | 85.70 | 84.34 | 85.60 | 85.60 | 285 |
| Apr 05, 2024 | 85.28 | 86.27 | 85.28 | 85.66 | 85.66 | 162 |
| Apr 04, 2024 | 85.74 | 87.70 | 85.66 | 86.46 | 86.46 | 160 |
| Apr 03, 2024 | 86.74 | 87.99 | 86.74 | 87.86 | 87.86 | 304 |
| Apr 02, 2024 | 86.49 | 87.33 | 85.28 | 87.33 | 87.33 | 256 |
| Mar 28, 2024 | 86.77 | 88.39 | 86.47 | 86.75 | 86.75 | 575 |
| Mar 27, 2024 | 88.90 | 88.90 | 84.97 | 85.87 | 85.87 | 827 |
| Mar 26, 2024 | 89.34 | 89.97 | 88.58 | 89.01 | 89.01 | 1,254 |
| Mar 25, 2024 | 92.72 | 93.10 | 89.74 | 90.56 | 90.56 | 509 |
| Mar 22, 2024 | 95.39 | 95.39 | 92.38 | 92.38 | 92.38 | 329 |
| Mar 21, 2024 | 94.52 | 95.88 | 93.81 | 95.08 | 95.08 | 101 |
| Mar 20, 2024 | 92.47 | 95.10 | 92.47 | 94.08 | 94.08 | 600 |
| Mar 19, 2024 | 90.98 | 92.48 | 90.44 | 92.45 | 92.45 | 450 |
| Mar 18, 2024 | 91.99 | 91.99 | 90.02 | 91.64 | 91.64 | 568 |
| Mar 15, 2024 | 94.20 | 94.41 | 92.51 | 92.74 | 92.74 | 264 |
| Mar 14, 2024 | 92.86 | 93.75 | 91.59 | 93.28 | 93.28 | 507 |
| Mar 13, 2024 | 90.87 | 95.23 | 90.87 | 94.50 | 94.50 | 3,904 |
| Mar 12, 2024 | 88.00 | 89.24 | 87.72 | 89.15 | 89.15 | 186 |
| Mar 11, 2024 | 90.31 | 90.31 | 88.00 | 89.19 | 89.19 | 1,753 |
| Mar 08, 2024 | 90.66 | 91.21 | 87.33 | 88.89 | 88.89 | 3,303 |
| Mar 07, 2024 | 93.56 | 93.73 | 90.11 | 90.61 | 90.61 | 571 |
| Mar 06, 2024 | 96.44 | 96.93 | 92.48 | 95.32 | 95.32 | 269 |
| Mar 05, 2024 | 93.92 | 95.14 | 93.74 | 94.83 | 94.83 | 1,265 |
| Mar 04, 2024 | 97.71 | 98.16 | 95.37 | 96.69 | 96.69 | 294 |
| Mar 01, 2024 | 95.24 | 97.16 | 94.64 | 96.27 | 96.27 | 1,178 |
| Feb 29, 2024 | 93.45 | 95.87 | 92.97 | 93.81 | 93.81 | 1,304 |
| Feb 28, 2024 | 92.50 | 92.50 | 90.89 | 91.50 | 91.50 | 264 |
| Feb 27, 2024 | 93.04 | 93.81 | 90.70 | 93.78 | 93.78 | 1,738 |
| Feb 26, 2024 | 93.15 | 94.30 | 91.29 | 92.19 | 92.19 | 964 |
| Feb 23, 2024 | 91.30 | 91.78 | 90.66 | 91.62 | 91.62 | 745 |
| Feb 22, 2024 | 90.40 | 90.55 | 88.35 | 89.13 | 89.13 | 354 |
| Feb 21, 2024 | 92.75 | 92.75 | 88.21 | 88.56 | 88.56 | 497 |
| Feb 20, 2024 | 93.02 | 93.02 | 88.74 | 90.33 | 90.33 | 713 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 91.13 | 93.00 | 89.90 | 90.34 | 90.34 | 706 |
| Feb 15, 2024 | 91.25 | 92.22 | 89.45 | 90.73 | 90.73 | 733 |
| Feb 14, 2024 | 87.76 | 90.47 | 87.76 | 90.47 | 90.47 | 666 |
| Feb 13, 2024 | 89.05 | 90.17 | 88.57 | 88.70 | 88.70 | 2,606 |
| Feb 12, 2024 | 88.03 | 90.74 | 88.02 | 90.02 | 90.02 | 497 |
| Feb 09, 2024 | 86.53 | 87.72 | 86.15 | 87.71 | 87.71 | 555 |
| Feb 08, 2024 | 82.67 | 90.00 | 82.67 | 86.27 | 86.27 | 1,176 |
| Feb 07, 2024 | 78.22 | 80.86 | 77.70 | 80.44 | 80.44 | 303 |
| Feb 06, 2024 | 81.00 | 82.95 | 80.43 | 80.43 | 80.43 | 673 |
| *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.