Canada markets close in 5 hours 49 minutes

O'Reilly Automotive, Inc. (0KAB.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1,007.17+1.69 (+0.17%)
As of 02:53PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,006.681,009.571,006.541,007.171,007.179
May 02, 20241,009.031,009.031,001.831,004.071,004.07170
May 01, 20241,006.091,016.241,004.491,014.261,014.26621
Apr 30, 20241,028.381,032.261,020.681,020.681,020.6861
Apr 29, 20241,036.031,040.931,027.791,033.171,033.1751
Apr 26, 20241,046.181,054.911,042.171,042.171,042.1789
Apr 25, 20241,018.541,062.471,005.791,062.361,062.36293
Apr 24, 20241,075.831,097.401,075.831,094.961,094.96632
Apr 23, 20241,095.001,102.551,085.801,089.781,089.7830
Apr 22, 20241,103.551,103.551,081.451,087.361,087.3664
Apr 19, 20241,100.611,105.001,081.641,085.431,085.43142
Apr 18, 20241,108.401,114.351,095.171,101.711,101.71711
Apr 17, 20241,101.111,103.381,093.861,095.611,095.61100
Apr 16, 20241,077.961,090.201,077.251,087.481,087.48207
Apr 15, 20241,086.031,094.991,070.741,073.701,073.70219
Apr 12, 20241,079.651,081.501,072.941,075.821,075.8285
Apr 11, 20241,090.621,095.001,077.641,087.181,087.18109
Apr 10, 20241,093.641,094.461,088.331,093.251,093.2523
Apr 09, 20241,107.271,113.861,092.651,097.381,097.3875
Apr 08, 20241,116.841,120.041,107.271,109.571,109.57166
Apr 05, 20241,100.011,120.661,100.011,117.951,117.95355
Apr 04, 20241,130.881,131.361,109.041,109.101,109.10196
Apr 03, 20241,138.351,148.411,138.351,146.701,146.7056
Apr 02, 20241,132.591,141.031,132.151,135.431,135.43267
Mar 28, 20241,136.011,141.841,127.101,132.111,132.11110
Mar 27, 20241,144.051,144.051,124.991,124.991,124.9940
Mar 26, 20241,123.861,136.691,123.861,134.591,134.5995
Mar 25, 20241,158.311,165.981,140.251,141.771,141.77249
Mar 22, 20241,161.741,167.131,155.751,166.741,166.7479
Mar 21, 20241,147.251,168.081,145.301,167.901,167.90125
Mar 20, 20241,140.021,144.991,137.041,140.871,140.87156
Mar 19, 20241,121.071,133.521,116.611,129.441,129.4472
Mar 18, 20241,124.991,125.491,115.121,117.251,117.25143
Mar 15, 20241,121.141,123.851,112.801,112.801,112.8065
Mar 14, 20241,107.021,113.011,100.061,111.261,111.26174
Mar 13, 20241,093.901,105.271,089.661,100.601,100.60105
Mar 12, 20241,088.191,095.001,081.141,093.521,093.5246
Mar 11, 20241,076.711,088.191,073.161,083.451,083.4553
Mar 08, 20241,080.951,088.951,080.001,086.971,086.9736
Mar 07, 20241,090.591,095.161,087.831,087.861,087.8686
Mar 06, 20241,083.621,087.001,076.281,077.661,077.66205
Mar 05, 20241,081.821,085.301,075.421,082.861,082.86104
Mar 04, 20241,091.691,091.691,074.721,076.121,076.1266
Mar 01, 20241,080.001,090.061,080.001,087.841,087.84786
Feb 29, 20241,091.501,095.001,078.621,084.831,084.8353
Feb 28, 20241,074.511,093.201,074.511,087.911,087.9131
Feb 27, 20241,065.011,078.691,060.071,078.191,078.1973
Feb 26, 20241,063.081,068.191,055.031,061.831,061.8311
Feb 23, 20241,059.401,065.681,056.221,056.221,056.2236
Feb 22, 20241,039.771,052.821,039.771,052.821,052.821,689
Feb 21, 20241,041.461,046.271,035.331,042.111,042.1131
Feb 20, 20241,056.071,057.811,034.131,034.131,034.131,281
Feb 19, 2024------
Feb 16, 20241,047.901,057.201,042.871,051.801,051.80169
Feb 15, 20241,050.001,058.051,035.211,055.521,055.5258
Feb 14, 20241,043.641,047.941,034.641,047.461,047.46150
Feb 13, 20241,028.001,039.511,022.461,034.471,034.4734
Feb 12, 20241,028.541,028.541,016.541,021.221,021.22235
Feb 09, 20241,021.641,040.971,021.641,036.731,036.73122
Feb 08, 20241,015.531,058.841,009.751,012.731,012.73137
Feb 07, 20241,056.901,070.831,053.321,070.831,070.8378
Feb 06, 20241,060.001,060.001,047.951,049.851,049.8580
Feb 05, 20241,045.001,053.641,040.001,052.101,052.10137
Feb 02, 20241,040.671,053.221,035.951,052.801,052.80109
Feb 01, 20241,028.531,041.091,022.341,037.511,037.51942
Jan 31, 20241,042.221,042.221,026.081,028.421,028.4246
Jan 30, 20241,034.851,046.821,029.871,043.511,043.51907
Jan 29, 20241,027.961,029.641,020.851,029.081,029.0886
Jan 26, 20241,025.071,028.001,019.591,021.591,021.5951
Jan 25, 20241,019.001,025.001,015.361,015.361,015.3677
Jan 24, 20241,025.001,025.001,011.111,020.931,020.9369
Jan 23, 20241,037.501,038.591,012.531,018.391,018.3914
Jan 22, 20241,032.771,037.231,015.351,029.641,029.6419
Jan 19, 20241,012.161,037.191,012.161,035.741,035.74126
Jan 18, 2024993.731,006.31986.011,006.311,006.31254
Jan 17, 2024989.011,003.46984.50991.47991.4741
Jan 16, 2024971.04996.05959.96995.35995.35250
Jan 15, 2024------
Jan 12, 2024950.00957.47944.71949.71949.7114
Jan 11, 2024942.39942.39936.38940.95940.9530
Jan 10, 2024931.49936.30927.00930.14930.1445
Jan 09, 2024924.76928.84923.93925.29925.2916
Jan 08, 2024929.11932.63916.68920.27920.27521
Jan 05, 2024930.78935.71928.10928.10928.1034
Jan 04, 2024946.37947.49939.92939.92939.9264
Jan 03, 2024951.74957.80945.43950.24950.2460
Jan 02, 2024953.00965.68945.96945.96945.962,884
Dec 29, 2023945.05949.52941.40949.49949.49187
Dec 28, 2023945.80947.94939.70941.60941.603,519
Dec 27, 2023------
Dec 22, 2023956.00959.69956.00959.05959.0511
Dec 21, 2023953.78959.05953.78957.26957.2614
Dec 20, 2023964.16968.99959.29964.82964.8211
Dec 19, 2023964.00966.05960.95962.24962.2437
Dec 18, 2023955.86963.33953.36958.82958.82177
Dec 15, 2023943.10952.41937.00946.02946.0222
Dec 14, 2023988.43988.43946.41949.00949.0054
Dec 13, 2023977.10982.42977.10981.51981.5139
Dec 12, 2023971.93972.86967.48968.74968.744,800
Dec 11, 2023955.55968.85951.00963.78963.78297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...