Canada markets open in 6 hours 17 minutes

Raymond James Financial, Inc. (0KU1.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
121.23-0.94 (-0.77%)
As of 03:46PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.000.000.00121.23121.2325
Jun 24, 2024121.26122.17121.26122.17122.17141
Jun 21, 2024118.70119.64118.55119.64119.6445
Jun 20, 2024118.81119.58117.45118.32118.328,500
Jun 19, 2024------
Jun 18, 2024118.50118.80118.39118.74118.74611
Jun 17, 2024------
Jun 14, 2024116.47116.47115.50115.57115.57242
Jun 13, 2024117.31117.36116.81116.81116.81468
Jun 12, 2024118.92119.74118.66118.66118.6677
Jun 11, 2024118.19118.19117.58117.82117.82327
Jun 10, 2024117.44120.05117.44119.96119.96293
Jun 07, 2024120.85120.85120.85120.85120.852
Jun 06, 2024120.74120.74120.74120.74120.742
Jun 05, 2024118.63120.20118.35120.20120.2030
Jun 04, 2024120.18120.18119.21119.21119.217
Jun 03, 2024122.65123.21120.92120.92120.9248
May 31, 2024122.86122.86121.16121.29121.2948
May 30, 2024122.39123.56122.14122.37122.3783
May 29, 2024122.30122.47121.73121.73121.73473
May 28, 2024126.21126.21123.60123.63123.6323
May 24, 2024123.39125.51123.39125.47125.47132
May 23, 2024124.90124.90121.94124.36124.36375
May 22, 2024125.24125.24123.37123.37123.374
May 21, 2024125.24125.24124.86124.86124.867
May 20, 2024125.02125.95125.02125.71125.71204
May 17, 2024125.92126.17125.89126.17126.17277
May 16, 2024126.61126.61126.36126.36126.362
May 15, 2024127.47128.21127.02127.79127.7959
May 14, 2024127.53127.53126.59126.59126.5983
May 13, 2024------
May 10, 2024125.28125.47125.28125.47125.47298
May 09, 2024125.40125.40125.17125.17125.17104,487
May 08, 2024125.54125.54125.44125.44125.442
May 07, 2024126.18126.18126.18126.18126.185
May 03, 2024124.73125.02124.11124.11124.11243
May 02, 2024122.76123.78122.58122.91122.91680
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024122.40123.93122.40123.54123.543
Apr 26, 2024121.54122.79121.54121.63121.6341
Apr 25, 2024120.88121.28117.77118.95118.95251
Apr 24, 2024127.30128.14127.30127.64127.64260
Apr 23, 2024125.72127.20125.72127.20127.202
Apr 22, 2024123.60126.26123.35126.26126.2626,148
Apr 19, 2024122.96123.12122.96123.03123.03112
Apr 18, 2024122.08123.38122.08123.38123.3872
Apr 17, 2024123.89123.89122.60122.60122.60288
Apr 16, 2024122.51122.51121.31122.23122.2396
Apr 15, 2024124.51124.64123.08123.08123.08314
Apr 12, 2024124.05124.26123.22123.22123.22465
Apr 11, 2024125.79125.79125.22125.54125.54229
Apr 10, 2024126.70127.18126.70127.15127.1528
Apr 09, 2024129.42129.99127.62127.62127.6225,981
Apr 08, 2024129.55129.55129.55129.55129.55-
Apr 05, 2024127.95128.93127.86128.93128.93195
Apr 04, 2024130.46130.79130.31130.33130.33169
Apr 03, 2024129.60129.71129.38129.71129.7181
Apr 02, 2024128.51128.57127.50127.50127.50292
Mar 28, 2024127.50128.14127.34127.71127.71205
Mar 28, 20240.45 Dividend
Mar 27, 2024126.57126.57126.19126.37125.92412
Mar 26, 2024126.46126.46125.90125.90125.452
Mar 25, 2024125.94127.16125.06126.78126.33179
Mar 22, 2024126.10126.40125.92126.17125.72708
Mar 21, 2024123.95125.15123.68125.14124.69434
Mar 20, 2024120.95121.77120.95121.70121.2733
Mar 19, 2024120.86122.02120.86122.02121.5914
Mar 18, 2024121.41121.41120.86120.91120.48293
Mar 15, 2024120.31121.28120.30121.28120.84174
Mar 14, 2024120.59120.77119.51119.51119.08420
Mar 13, 2024120.03120.62120.03120.62120.1911
Mar 12, 2024------
Mar 11, 2024119.24120.20118.26118.26117.8438
Mar 08, 2024121.12122.01121.12121.68121.25190
Mar 07, 2024122.34122.36121.62121.67121.23167
Mar 06, 2024122.34122.34120.92121.05120.62276
Mar 05, 2024122.03122.03122.03122.03121.5910
Mar 04, 2024121.83121.83121.83121.83121.402
Mar 01, 2024120.65120.65119.45119.77119.34172
Feb 29, 2024121.26121.36119.86119.86119.43378
Feb 28, 2024120.01120.51120.01120.46120.035
Feb 27, 2024119.13119.20119.13119.20118.78104,488
Feb 26, 2024119.27119.38118.77118.96118.5415
Feb 23, 2024118.89119.95118.87119.31118.89110
Feb 22, 2024118.13118.59118.05118.59118.17179
Feb 21, 2024116.17116.27116.17116.27115.8675
Feb 20, 2024116.97118.21116.62116.63116.222,402
Feb 19, 2024------
Feb 16, 2024118.44119.06117.80119.02118.60102
Feb 15, 2024119.01119.01117.75119.01118.59114
Feb 14, 2024115.05115.91115.05115.70115.2958
Feb 13, 2024115.76116.39113.97113.97113.57181
Feb 12, 2024115.40117.51115.40117.51117.09134
Feb 09, 2024112.33112.64112.03112.53112.13201
Feb 08, 2024111.28111.28110.87110.87110.48295
Feb 07, 2024111.01111.31110.98110.99110.60109
Feb 06, 2024112.77112.77111.71111.72111.3250
Feb 05, 2024111.01112.43111.01111.61111.21354
Feb 02, 2024111.90112.98110.81112.98112.58268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...