Canada markets closed

Patterson Companies, Inc. (0KGB.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
25.82+0.33 (+1.29%)
At close: 04:15PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.8225.8225.8225.8225.8212
May 02, 202425.4625.4625.4625.4625.4682
May 01, 202425.4925.4925.4925.4925.49-
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 202425.8625.8625.8425.8425.84511
Apr 23, 2024------
Apr 22, 202426.4026.4025.7625.7925.7931
Apr 19, 202425.6025.9425.6025.8825.8835
Apr 18, 202425.6025.6425.3425.3425.3410
Apr 18, 20240.26 Dividend
Apr 17, 202425.8025.8025.6925.7225.463
Apr 16, 202425.4925.5125.4025.5125.252
Apr 15, 202425.3325.7025.3325.5625.305
Apr 12, 202425.5325.5325.5325.5325.274
Apr 11, 202425.7825.7825.7225.7225.4614
Apr 10, 202425.9925.9925.6925.6925.4337
Apr 09, 202426.2926.2926.2926.2926.02-
Apr 08, 202426.3926.6226.1126.6226.3586
Apr 05, 202426.5626.5626.5126.5326.2617
Apr 04, 202426.7226.7226.7226.7226.455
Apr 03, 202426.5826.5826.5826.5826.3242
Apr 02, 202426.4526.4526.4526.4526.181
Mar 28, 202427.8728.0227.7228.0227.741,535
Mar 27, 202427.3327.4727.3327.4627.1831
Mar 26, 202427.1727.1727.1327.1326.861
Mar 25, 202427.2327.2327.2327.2326.952
Mar 22, 202427.1027.1027.1027.1026.83182
Mar 21, 202427.3527.4227.1327.2326.961,625
Mar 20, 202427.0427.1226.9027.1226.851
Mar 19, 202426.9026.9126.6426.7526.48315
Mar 18, 202426.8726.9426.7926.7926.526
Mar 15, 2024------
Mar 14, 202427.0527.0527.0527.0526.78-
Mar 13, 202427.0327.1327.0327.0826.81604
Mar 12, 202427.8427.8927.2427.2526.971,797
Mar 11, 202427.1927.1926.8226.9726.7012
Mar 08, 202427.1727.1727.1727.1726.901
Mar 07, 202427.1127.1126.8426.8426.57197
Mar 06, 202426.7927.0026.7027.0026.7318
Mar 05, 202427.1227.1827.1127.1826.9138
Mar 04, 2024------
Mar 01, 2024------
Feb 29, 202427.3327.3326.7527.0326.75397
Feb 28, 202427.1027.1225.9526.2425.972,652
Feb 27, 202428.9028.9028.9028.9028.61-
Feb 26, 202428.5128.8328.5128.6728.38108
Feb 23, 2024------
Feb 22, 202427.9528.3227.8228.3228.0378
Feb 21, 202428.3628.3627.9727.9727.69500
Feb 20, 202428.3528.3528.2428.2427.95-
Feb 19, 2024------
Feb 16, 202428.6728.6728.6728.6728.3960
Feb 15, 202428.6428.6428.6428.6428.35-
Feb 14, 202427.9427.9427.8027.9427.66-
Feb 13, 202428.7328.8228.2628.2627.97100
Feb 12, 202428.8229.0728.8229.0528.7668
Feb 09, 202428.7528.8128.7528.7728.481,207
Feb 08, 202428.4128.4128.3728.3728.093
Feb 07, 202428.8128.8128.5928.5928.301
Feb 06, 202429.1229.1229.1229.1228.83-
Feb 05, 202429.2329.2329.2029.2028.905
Feb 02, 2024------
Feb 01, 202429.5829.9429.5829.9429.64239
Jan 31, 202430.1330.1330.0230.0229.721
Jan 30, 202429.7030.0929.7030.0929.794
Jan 29, 202430.0130.0730.0130.0729.76166
Jan 26, 202430.0630.0630.0630.0629.763
Jan 25, 202429.7930.0329.7930.0129.71300
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202430.1830.3230.1230.3230.014
Jan 19, 202430.3230.3230.0830.0829.785
Jan 18, 202429.3930.0229.3029.9829.68698
Jan 18, 20240.26 Dividend
Jan 17, 202429.6429.8529.6429.7029.148
Jan 16, 202429.5829.8029.3829.5929.04410
Jan 15, 2024------
Jan 12, 202429.6029.6429.3329.3328.787
Jan 11, 202429.3129.7029.3029.4728.921,895
Jan 10, 202429.7329.7729.4629.4628.911
Jan 09, 202429.7729.9729.2329.7429.18214
Jan 08, 202429.1429.1429.1429.1428.6058
Jan 05, 202428.5228.5228.5228.5227.9828
Jan 04, 2024------
Jan 03, 202429.6129.6128.8028.9928.44716
Jan 02, 202428.5128.8328.5128.8328.2931
Dec 29, 202328.5228.5828.0628.0627.5319
Dec 28, 202328.3728.6128.3728.6128.07277
Dec 27, 2023------
Dec 22, 202328.5128.5128.3028.4527.9129
Dec 21, 202328.4228.5128.3328.3327.79535
Dec 20, 202327.9628.0227.6827.9827.461,419
Dec 19, 202327.5127.5727.3527.5026.98369
Dec 18, 202327.1227.1226.6926.9126.411,017
Dec 15, 202327.1127.1126.9727.0826.5797
Dec 14, 202326.9527.3226.6127.3226.811,199
Dec 13, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...