Aegon Ltd. (0Q0Y.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 5.9680 | 6.0000 | 5.9040 | 5.9310 | 5.9310 | 16,144,000 |
| Jun 24, 2024 | 5.9150 | 5.9980 | 5.8640 | 5.9200 | 5.9200 | 1,373,673 |
| Jun 21, 2024 | 5.9240 | 5.9660 | 5.8860 | 5.9186 | 5.9186 | 696,766 |
| Jun 20, 2024 | 5.8420 | 5.9380 | 5.8500 | 5.9121 | 5.9121 | 133,814 |
| Jun 19, 2024 | 5.8290 | 5.9140 | 5.8540 | 5.8865 | 5.8865 | 85,641 |
| Jun 18, 2024 | 5.7010 | 5.8680 | 5.7700 | 5.8416 | 5.8416 | 422,342 |
| Jun 17, 2024 | 5.5010 | 5.7440 | 5.6720 | 5.7089 | 5.7089 | 968,472 |
| Jun 14, 2024 | 5.7970 | 5.6940 | 5.5720 | 5.5760 | 5.5760 | 1,185,908 |
| Jun 14, 2024 | 0.16 Dividend | |||||
| Jun 13, 2024 | 5.9300 | 5.9320 | 5.7760 | 5.8589 | 5.6989 | 264,712 |
| Jun 12, 2024 | 5.8560 | 5.9600 | 5.8180 | 5.8906 | 5.7297 | 237,646 |
| Jun 11, 2024 | 5.9260 | 5.9500 | 5.8060 | 5.8615 | 5.7014 | 513,431 |
| Jun 10, 2024 | 5.9340 | 5.9320 | 5.8820 | 5.8983 | 5.7372 | 120,038 |
| Jun 07, 2024 | 5.9430 | 5.9800 | 5.8880 | 5.9660 | 5.8031 | 147,888 |
| Jun 06, 2024 | 5.8610 | 5.9440 | 5.8500 | 5.9100 | 5.7486 | 72,411 |
| Jun 05, 2024 | 5.8900 | 5.9620 | 5.8460 | 5.8866 | 5.7258 | 1,047,516 |
| Jun 04, 2024 | 5.9320 | 5.9460 | 5.8120 | 5.8787 | 5.7182 | 295,583 |
| Jun 03, 2024 | 5.9850 | 6.0220 | 5.9360 | 5.9674 | 5.8044 | 214,609 |
| May 31, 2024 | 5.9490 | 6.0080 | 5.9300 | 5.9644 | 5.8015 | 1,988,471 |
| May 30, 2024 | 6.0290 | 6.0600 | 5.9560 | 5.9739 | 5.8107 | 173,164 |
| May 29, 2024 | 6.0060 | 6.0860 | 5.9820 | 5.9840 | 5.8206 | 314,096 |
| May 28, 2024 | 6.1490 | 6.2100 | 6.0480 | 6.0480 | 5.8828 | 6,023,830 |
| May 24, 2024 | 6.2020 | 6.3020 | 6.1700 | 6.1810 | 6.0122 | 214,872 |
| May 23, 2024 | 6.3300 | 6.3800 | 6.2580 | 6.3229 | 6.1503 | 159,541 |
| May 22, 2024 | 6.3010 | 6.4060 | 6.3020 | 6.3520 | 6.1785 | 163,923 |
| May 21, 2024 | 6.3720 | 6.4380 | 6.2880 | 6.3503 | 6.1769 | 329,633 |
| May 20, 2024 | 6.3410 | 6.4180 | 6.3000 | 6.3585 | 6.1848 | 98,865 |
| May 17, 2024 | 6.1490 | 6.3360 | 6.2860 | 6.3082 | 6.1360 | 3,301,333 |
| May 16, 2024 | 6.3010 | 6.3640 | 6.1840 | 6.2520 | 6.0813 | 362,659 |
| May 15, 2024 | 6.1760 | 6.2500 | 6.1380 | 6.2262 | 6.0562 | 475,456 |
| May 14, 2024 | 6.1620 | 6.2260 | 6.1000 | 6.1702 | 6.0017 | 177,342 |
| May 13, 2024 | 6.1490 | 6.2060 | 6.0980 | 6.1700 | 6.0015 | 494,115 |
| May 10, 2024 | 6.0100 | 6.1640 | 6.0280 | 6.1200 | 5.9529 | 4,575,506 |
| May 09, 2024 | 6.0210 | 6.0840 | 5.9680 | 6.0718 | 5.9059 | 255,703 |
| May 08, 2024 | 6.0290 | 6.0660 | 5.9840 | 6.0060 | 5.8420 | 346,251 |
| May 07, 2024 | 6.0100 | 6.1160 | 5.9640 | 6.0800 | 5.9140 | 153,056 |
| May 03, 2024 | 5.8860 | 5.9400 | 5.8220 | 5.8940 | 5.7330 | 131,769 |
| May 02, 2024 | 5.8000 | 5.9300 | 5.8500 | 5.8700 | 5.7097 | 91,307 |
| May 01, 2024 | 5.8559 | 5.8559 | 5.8559 | 5.8559 | 5.6960 | 125,760 |
| Apr 30, 2024 | 5.9010 | 5.9060 | 5.7840 | 5.9110 | 5.7496 | 880,997 |
| Apr 29, 2024 | 5.8400 | 5.9100 | 5.8380 | 5.8740 | 5.7136 | 101,578 |
| Apr 26, 2024 | 5.7810 | 5.8780 | 5.6920 | 5.8329 | 5.6736 | 3,885,628 |
| Apr 25, 2024 | 5.7700 | 5.8080 | 5.6940 | 5.7664 | 5.6089 | 2,548,878 |
| Apr 24, 2024 | 5.8020 | 5.8480 | 5.7440 | 5.7822 | 5.6243 | 2,919,952 |
| Apr 23, 2024 | 5.6000 | 5.8060 | 5.6660 | 5.8012 | 5.6428 | 2,149,828 |
| Apr 22, 2024 | 5.5490 | 5.7180 | 5.4880 | 5.6705 | 5.5157 | 733,192 |
| Apr 19, 2024 | 5.5340 | 5.6200 | 5.3920 | 5.4861 | 5.3363 | 12,911,610 |
| Apr 18, 2024 | 5.5600 | 5.6580 | 5.5260 | 5.5712 | 5.4190 | 2,015,561 |
| Apr 17, 2024 | 5.5600 | 5.6140 | 5.4940 | 5.5644 | 5.4125 | 1,791,931 |
| Apr 16, 2024 | 5.5700 | 5.6860 | 5.5160 | 5.5300 | 5.3790 | 1,160,111 |
| Apr 15, 2024 | 5.5320 | 5.7100 | 5.5360 | 5.6820 | 5.5268 | 4,983,709 |
| Apr 12, 2024 | 5.5810 | 5.6760 | 5.5540 | 5.5580 | 5.4062 | 9,871,106 |
| Apr 11, 2024 | 5.8180 | 5.8600 | 5.5480 | 5.7810 | 5.6231 | 1,945,047 |
| Apr 10, 2024 | 5.8210 | 5.8940 | 5.7640 | 5.8356 | 5.6762 | 1,939,575 |
| Apr 09, 2024 | 5.8270 | 5.9000 | 5.7960 | 5.8299 | 5.6707 | 14,577,940 |
| Apr 08, 2024 | 5.7010 | 5.8480 | 5.6960 | 5.7622 | 5.6048 | 1,015,240 |
| Apr 05, 2024 | 5.7320 | 5.8080 | 5.6500 | 5.7087 | 5.5528 | 1,838,696 |
| Apr 04, 2024 | 5.7110 | 5.8000 | 5.7060 | 5.7758 | 5.6181 | 801,423 |
| Apr 03, 2024 | 5.6580 | 5.7500 | 5.6520 | 5.7410 | 5.5842 | 685,943 |
| Apr 02, 2024 | 5.6270 | 5.6900 | 5.6080 | 5.6437 | 5.4896 | 3,383,907 |
| Mar 28, 2024 | 5.6500 | 5.6820 | 5.6020 | 5.6495 | 5.4952 | 1,214,277 |
| Mar 27, 2024 | 5.5810 | 5.6820 | 5.6000 | 5.6365 | 5.4826 | 480,417 |
| Mar 26, 2024 | 5.5950 | 5.6640 | 5.5540 | 5.6440 | 5.4899 | 642,957 |
| Mar 25, 2024 | 5.5010 | 5.5980 | 5.4660 | 5.5771 | 5.4248 | 3,181,639 |
| Mar 22, 2024 | 5.4290 | 5.5580 | 5.4420 | 5.5326 | 5.3815 | 1,326,032 |
| Mar 21, 2024 | 5.4020 | 5.5000 | 5.3500 | 5.4601 | 5.3110 | 1,098,982 |
| Mar 20, 2024 | 5.3090 | 5.3880 | 5.3420 | 5.3767 | 5.2299 | 1,240,906 |
| Mar 19, 2024 | 5.3410 | 5.3940 | 5.3200 | 5.3880 | 5.2409 | 4,002,246 |
| Mar 18, 2024 | 5.2305 | 5.3740 | 5.2980 | 5.3439 | 5.1979 | 3,399,254 |
| Mar 15, 2024 | 5.3680 | 5.4180 | 5.3317 | 5.3320 | 5.1864 | 565,515 |
| Mar 14, 2024 | 5.4000 | 5.4300 | 5.3420 | 5.3813 | 5.2344 | 679,065 |
| Mar 13, 2024 | 5.3490 | 5.4020 | 5.3220 | 5.3771 | 5.2303 | 627,739 |
| Mar 12, 2024 | 5.3510 | 5.3740 | 5.3060 | 5.3450 | 5.1990 | 473,703 |
| Mar 11, 2024 | 5.3490 | 5.3640 | 5.3280 | 5.3473 | 5.2013 | 460,857 |
| Mar 08, 2024 | 5.4230 | 5.4440 | 5.3580 | 5.3697 | 5.2231 | 295,666 |
| Mar 07, 2024 | 5.3030 | 5.4200 | 5.2960 | 5.3891 | 5.2419 | 7,960,622 |
| Mar 06, 2024 | 5.2730 | 5.3580 | 5.2320 | 5.3371 | 5.1913 | 1,966,789 |
| Mar 05, 2024 | 5.1475 | 5.3060 | 5.1180 | 5.2527 | 5.1093 | 1,793,153 |
| Mar 04, 2024 | 5.2195 | 5.2240 | 5.1420 | 5.1705 | 5.0293 | 2,416,471 |
| Mar 01, 2024 | 5.4250 | 5.5800 | 5.2320 | 5.2739 | 5.1299 | 3,476,843 |
| Feb 29, 2024 | 5.5010 | 5.5480 | 5.4440 | 5.4800 | 5.3303 | 4,246,987 |
| Feb 28, 2024 | 5.3760 | 5.5143 | 5.3840 | 5.4945 | 5.3444 | 1,951,850 |
| Feb 27, 2024 | 5.3930 | 5.4300 | 5.3460 | 5.4116 | 5.2638 | 1,461,446 |
| Feb 26, 2024 | 5.4000 | 5.4340 | 5.3460 | 5.3834 | 5.2364 | 2,374,009 |
| Feb 23, 2024 | 5.4180 | 5.4120 | 5.2480 | 5.3939 | 5.2466 | 2,710,936 |
| Feb 22, 2024 | 5.4480 | 5.4940 | 5.3840 | 5.4534 | 5.3044 | 952,294 |
| Feb 21, 2024 | 5.3490 | 5.4300 | 5.3440 | 5.4071 | 5.2594 | 1,270,549 |
| Feb 20, 2024 | 5.3410 | 5.3943 | 5.3160 | 5.3798 | 5.2329 | 1,309,904 |
| Feb 19, 2024 | 5.3240 | 5.3940 | 5.3160 | 5.3525 | 5.2063 | 7,472,027 |
| Feb 16, 2024 | 5.3490 | 5.4440 | 5.3620 | 5.3920 | 5.2447 | 2,184,506 |
| Feb 15, 2024 | 5.4000 | 5.4040 | 5.3360 | 5.3690 | 5.2224 | 1,759,638 |
| Feb 14, 2024 | 5.3490 | 5.4060 | 5.3160 | 5.4033 | 5.2558 | 5,298,294 |
| Feb 13, 2024 | 5.4100 | 5.4660 | 5.3520 | 5.4224 | 5.2743 | 980,113 |
| Feb 12, 2024 | 5.3410 | 5.4323 | 5.3360 | 5.4316 | 5.2832 | 3,870,332 |
| Feb 09, 2024 | 5.3970 | 5.4340 | 5.3460 | 5.3749 | 5.2281 | 826,884 |
| Feb 08, 2024 | 5.3930 | 5.4460 | 5.3600 | 5.4120 | 5.2642 | 1,338,112 |
| Feb 07, 2024 | 5.4270 | 5.4280 | 5.3860 | 5.3960 | 5.2487 | 193,018 |
| Feb 06, 2024 | 5.4100 | 5.4420 | 5.3920 | 5.4141 | 5.2662 | 934,658 |
| Feb 05, 2024 | 5.3410 | 5.4260 | 5.3760 | 5.3884 | 5.2412 | 838,924 |
| Feb 02, 2024 | 5.4000 | 5.4320 | 5.3240 | 5.4043 | 5.2567 | 887,448 |
| *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.