Sirius XM Holdings Inc. (0L6Z.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:03PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 30,505 |
| Jun 24, 2024 | 2.8630 | 2.8706 | 2.6650 | 2.6690 | 2.6690 | 154,650 |
| Jun 21, 2024 | 2.9000 | 3.0281 | 2.9000 | 3.0089 | 3.0089 | 115,414 |
| Jun 20, 2024 | 2.8300 | 2.9289 | 2.7780 | 2.8150 | 2.8150 | 67,142 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 2.6600 | 2.7600 | 2.6600 | 2.7210 | 2.7210 | 74,371 |
| Jun 17, 2024 | 2.6200 | 2.6592 | 2.5550 | 2.6290 | 2.6290 | 15,630 |
| Jun 14, 2024 | 2.5400 | 2.6009 | 2.4920 | 2.5895 | 2.5895 | 22,475 |
| Jun 13, 2024 | 2.5950 | 2.5950 | 2.4600 | 2.4991 | 2.4991 | 13,430 |
| Jun 12, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6480 | 2.6480 | 40,068 |
| Jun 11, 2024 | 2.5400 | 2.5750 | 2.5100 | 2.5600 | 2.5600 | 12,646 |
| Jun 10, 2024 | 2.5600 | 2.5600 | 2.5209 | 2.5400 | 2.5400 | 37,946 |
| Jun 07, 2024 | 2.5600 | 2.6100 | 2.5200 | 2.5900 | 2.5900 | 47,804 |
| Jun 06, 2024 | 2.5600 | 2.5891 | 2.5500 | 2.5691 | 2.5691 | 9,066 |
| Jun 05, 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5800 | 2.5800 | 24,425 |
| Jun 04, 2024 | 2.7700 | 2.7700 | 2.6300 | 2.6300 | 2.6300 | 25,202 |
| Jun 03, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 37,710 |
| May 31, 2024 | 2.7300 | 2.9200 | 2.7300 | 2.8489 | 2.8489 | 40,170 |
| May 30, 2024 | 2.7450 | 2.7550 | 2.7350 | 2.7480 | 2.7480 | 16,424 |
| May 29, 2024 | 2.7314 | 2.7600 | 2.7109 | 2.7413 | 2.7413 | 7,856 |
| May 28, 2024 | 2.7487 | 2.7890 | 2.7300 | 2.7600 | 2.7600 | 9,882 |
| May 24, 2024 | 2.7300 | 2.7590 | 2.7100 | 2.7500 | 2.7500 | 11,090 |
| May 23, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7390 | 2.7390 | 30,321 |
| May 22, 2024 | 2.8920 | 2.8920 | 2.8100 | 2.8190 | 2.8190 | 47,107 |
| May 21, 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 13,379 |
| May 20, 2024 | 3.0096 | 3.0100 | 2.9600 | 2.9720 | 2.9720 | 25,053 |
| May 17, 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 10,794 |
| May 16, 2024 | 3.0600 | 3.0700 | 3.0250 | 3.0300 | 3.0300 | 7,424 |
| May 15, 2024 | 3.1900 | 3.2000 | 3.0300 | 3.0580 | 3.0580 | 9,931 |
| May 14, 2024 | 3.1690 | 3.2700 | 3.1450 | 3.1591 | 3.1591 | 61,512 |
| May 13, 2024 | 3.0750 | 3.1589 | 3.0700 | 3.1200 | 3.1200 | 22,244 |
| May 10, 2024 | 3.1050 | 3.1050 | 3.0230 | 3.0300 | 3.0300 | 11,196 |
| May 09, 2024 | 3.0700 | 3.0800 | 3.0420 | 3.0550 | 3.0550 | 36,506 |
| May 09, 2024 | 0.0266 Dividend | |||||
| May 08, 2024 | 3.0830 | 3.1200 | 3.0650 | 3.0800 | 3.0534 | 6,783 |
| May 07, 2024 | 3.1900 | 3.2100 | 3.1550 | 3.1550 | 3.1278 | 10,505 |
| May 03, 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1097 | 3.0828 | 4,445 |
| May 02, 2024 | 3.1000 | 3.1200 | 3.0650 | 3.0650 | 3.0385 | 5,663 |
| May 01, 2024 | 2.9789 | 3.0850 | 2.9500 | 3.0250 | 2.9989 | 5,292 |
| Apr 30, 2024 | 3.1050 | 3.1500 | 2.9900 | 3.0200 | 2.9939 | 38,102 |
| Apr 29, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1600 | 3.1327 | 60,326 |
| Apr 26, 2024 | 2.9880 | 3.0300 | 2.9700 | 3.0089 | 2.9829 | 14,771 |
| Apr 25, 2024 | 3.0950 | 3.1100 | 2.9850 | 3.0050 | 2.9790 | 46,132 |
| Apr 24, 2024 | 3.2100 | 3.2100 | 3.1350 | 3.1689 | 3.1415 | 21,253 |
| Apr 23, 2024 | 3.1100 | 3.2088 | 3.1089 | 3.1890 | 3.1615 | 12,979 |
| Apr 22, 2024 | 3.1120 | 3.1400 | 3.0850 | 3.1189 | 3.0920 | 34,002 |
| Apr 19, 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0700 | 3.0435 | 9,316 |
| Apr 18, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0237 | 2,999 |
| Apr 17, 2024 | 3.1500 | 3.1800 | 3.1009 | 3.1009 | 3.0741 | 8,378 |
| Apr 16, 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1600 | 3.1327 | 11,574 |
| Apr 15, 2024 | 3.2500 | 3.2700 | 3.1780 | 3.1788 | 3.1513 | 60,572 |
| Apr 12, 2024 | 3.3000 | 3.3200 | 3.2100 | 3.2188 | 3.1910 | 17,628 |
| Apr 11, 2024 | 3.3650 | 3.3984 | 3.3370 | 3.3488 | 3.3199 | 8,332 |
| Apr 10, 2024 | 3.3500 | 3.4500 | 3.2800 | 3.3200 | 3.2913 | 25,755 |
| Apr 09, 2024 | 3.3350 | 3.4889 | 3.3350 | 3.4400 | 3.4103 | 13,347 |
| Apr 08, 2024 | 3.5050 | 3.5100 | 3.4100 | 3.4388 | 3.4091 | 29,703 |
| Apr 05, 2024 | 3.5500 | 3.5500 | 3.4887 | 3.5114 | 3.4811 | 17,338 |
| Apr 04, 2024 | 3.5850 | 3.6400 | 3.5700 | 3.6000 | 3.5689 | 5,602 |
| Apr 03, 2024 | 3.6770 | 3.6800 | 3.6000 | 3.6000 | 3.5689 | 9,301 |
| Apr 02, 2024 | 3.8800 | 3.8800 | 3.6978 | 3.6988 | 3.6669 | 37,525 |
| Mar 28, 2024 | 3.9250 | 3.9300 | 3.8712 | 3.8900 | 3.8564 | 9,898 |
| Mar 27, 2024 | 3.8800 | 3.9100 | 3.8788 | 3.9100 | 3.8762 | 4,465 |
| Mar 26, 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.8366 | 6,069 |
| Mar 25, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.8612 | 3.8279 | 4,279 |
| Mar 22, 2024 | 3.9100 | 3.9100 | 3.8578 | 3.8900 | 3.8564 | 10,015 |
| Mar 21, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.9090 | 3.8752 | 61,439 |
| Mar 20, 2024 | 3.9550 | 3.9700 | 3.8500 | 3.8600 | 3.8267 | 15,224 |
| Mar 19, 2024 | 4.0000 | 4.0213 | 3.9688 | 3.9900 | 3.9555 | 5,798 |
| Mar 18, 2024 | 4.0700 | 4.0700 | 4.0150 | 4.0150 | 3.9803 | 7,569 |
| Mar 15, 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0589 | 4.0238 | 4,468 |
| Mar 14, 2024 | 4.1800 | 4.1800 | 4.0300 | 4.0507 | 4.0157 | 20,900 |
| Mar 13, 2024 | 4.1300 | 4.1880 | 4.0900 | 4.1700 | 4.1340 | 24,348 |
| Mar 12, 2024 | 4.1400 | 4.1400 | 4.0188 | 4.0188 | 3.9841 | 16,395 |
| Mar 11, 2024 | 4.1500 | 4.2000 | 4.1400 | 4.1800 | 4.1439 | 4,975 |
| Mar 08, 2024 | 4.1500 | 4.2120 | 4.1500 | 4.2012 | 4.1649 | 3,235 |
| Mar 07, 2024 | 4.2100 | 4.2500 | 4.1688 | 4.1688 | 4.1328 | 4,810 |
| Mar 06, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1700 | 4.1340 | 8,908 |
| Mar 05, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1888 | 4.1526 | 2,063 |
| Mar 04, 2024 | 4.2400 | 4.2800 | 4.1650 | 4.2050 | 4.1687 | 3,243 |
| Mar 01, 2024 | 4.3380 | 4.3800 | 4.2900 | 4.3000 | 4.2629 | 3,183 |
| Feb 29, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3600 | 4.3223 | 11,207 |
| Feb 28, 2024 | 4.7100 | 4.7100 | 4.5150 | 4.5200 | 4.4810 | 11,226 |
| Feb 27, 2024 | 4.7400 | 4.7400 | 4.7012 | 4.7300 | 4.6891 | 3,387 |
| Feb 26, 2024 | 4.7392 | 4.7700 | 4.7300 | 4.7500 | 4.7090 | 7,609 |
| Feb 23, 2024 | 4.7300 | 4.7888 | 4.7088 | 4.7488 | 4.7078 | 4,412 |
| Feb 22, 2024 | 4.6980 | 4.7288 | 4.6688 | 4.7188 | 4.6780 | 2,327 |
| Feb 21, 2024 | 4.7250 | 4.7400 | 4.6700 | 4.6700 | 4.6297 | 6,271 |
| Feb 20, 2024 | 4.8050 | 4.8400 | 4.7500 | 4.7500 | 4.7090 | 23,694 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 4.7900 | 4.8700 | 4.7300 | 4.8500 | 4.8081 | 11,416 |
| Feb 15, 2024 | 4.9400 | 4.9400 | 4.7812 | 4.8200 | 4.7784 | 19,019 |
| Feb 14, 2024 | 4.8582 | 4.8800 | 4.7935 | 4.8000 | 4.7585 | 4,284 |
| Feb 13, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7520 | 4.7110 | 4,009 |
| Feb 12, 2024 | 4.8910 | 5.0300 | 4.8910 | 5.0213 | 4.9779 | 7,664 |
| Feb 09, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9212 | 4.8787 | 2,743 |
| Feb 08, 2024 | 5.0800 | 5.0800 | 4.9900 | 5.0300 | 4.9866 | 1,472 |
| Feb 08, 2024 | 0.0266 Dividend | |||||
| Feb 07, 2024 | 5.1250 | 5.1500 | 5.0500 | 5.0600 | 4.9899 | 2,733 |
| Feb 06, 2024 | 5.1800 | 5.1800 | 5.1100 | 5.1100 | 5.0392 | 8,232 |
| Feb 05, 2024 | 5.0900 | 5.1120 | 5.0220 | 5.0850 | 5.0146 | 2,385 |
| *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.