Canada markets closed

Church & Dwight Co., Inc. (0R13.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
104.96-0.80 (-0.76%)
At close: 05:49PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024105.11105.76104.89104.96104.96411
May 02, 2024105.02106.99103.43106.34106.341,850
May 01, 2024107.80107.99106.42106.73106.73353
Apr 30, 2024106.91107.46106.77107.46107.46185,941
Apr 29, 2024106.74106.74106.12106.73106.73143,555
Apr 26, 2024107.51107.70106.54106.54106.54837
Apr 25, 2024107.66108.18106.89107.89107.892,562
Apr 24, 2024106.71107.51105.27107.45107.45143,806
Apr 23, 2024106.89107.69106.19106.81106.812,252
Apr 22, 2024104.35106.61104.35106.61106.61157,854
Apr 19, 2024102.25104.14102.25104.14104.14439
Apr 18, 2024103.91103.91102.63102.64102.64756
Apr 17, 2024103.70103.99103.09103.41103.41908
Apr 16, 2024101.92103.57101.92103.40103.40137,578
Apr 15, 2024101.88102.17101.67101.84101.842,716
Apr 12, 2024101.68101.87100.73100.73100.73417
Apr 11, 2024102.52103.06101.89102.39102.39670
Apr 10, 2024101.10102.28101.10102.20102.203,033
Apr 09, 2024101.29101.89100.82101.39101.3923,371
Apr 08, 2024101.80102.09101.47101.78101.78779
Apr 05, 2024101.95102.38101.16102.26102.262,528
Apr 04, 2024103.38103.98103.29103.43103.43487
Apr 03, 2024103.82104.02103.22103.37103.37409
Apr 02, 2024105.39105.42104.29104.29104.291,447
Mar 28, 2024104.56104.56103.20104.18104.18542
Mar 27, 2024103.55104.20103.55103.78103.781,700
Mar 26, 2024102.99103.66102.99103.31103.3129,034
Mar 25, 2024104.42104.87103.32103.44103.441,691
Mar 22, 2024103.96104.52103.58104.33104.33781
Mar 21, 2024102.48104.21102.00103.98103.984,284
Mar 20, 2024104.85104.92103.38103.38103.382,802
Mar 19, 2024104.61104.93104.36104.65104.65731
Mar 18, 2024104.15105.12104.15104.38104.381,522
Mar 15, 2024102.90104.41102.87103.79103.791,506
Mar 14, 2024105.31105.39104.27104.70104.701,872
Mar 13, 2024104.54105.49104.32105.46105.46579
Mar 12, 2024103.92104.65103.45104.59104.5984
Mar 11, 2024105.07105.12103.72103.76103.763,300
Mar 08, 2024103.74104.63103.11104.63104.63371
Mar 07, 2024102.22103.71102.22103.71103.711,065
Mar 06, 2024101.81102.99101.63102.40102.40801
Mar 05, 2024101.13101.59100.64101.53101.533,771
Mar 04, 202499.82101.0699.49100.57100.57552
Mar 01, 202499.75100.1199.1999.8599.851,614
Feb 29, 2024100.16100.4499.63100.36100.36125,419
Feb 28, 202499.19100.4499.1999.9199.91113
Feb 27, 2024100.11100.1999.3299.9499.942,254
Feb 26, 2024100.93100.93100.01100.43100.43236
Feb 23, 2024100.38100.3899.7599.9399.93285
Feb 22, 202497.4599.0397.1599.0399.03882
Feb 21, 202499.0599.0598.0698.2298.221,233
Feb 20, 202498.2699.2198.2198.5298.521,632
Feb 19, 2024------
Feb 16, 202497.3998.3296.9698.2698.26113
Feb 15, 202497.7197.7196.5197.1397.13677
Feb 14, 202497.3597.7596.2396.2396.231,588
Feb 14, 20240.28375 Dividend
Feb 13, 202499.2999.2997.6797.6797.381,227
Feb 12, 202498.4798.7597.6998.3598.06580
Feb 09, 202499.91100.7298.1798.1897.892,825
Feb 08, 2024100.79100.7999.9699.9699.671,013
Feb 07, 2024100.86101.64100.48101.64101.34552
Feb 06, 2024100.10101.21100.02100.55100.26288
Feb 05, 2024100.00100.7899.3399.6199.321,297
Feb 02, 2024102.45102.9498.60100.36100.071,086
Feb 01, 2024100.13101.1999.33101.19100.89925
Jan 31, 2024100.78100.9499.9999.9999.70816
Jan 30, 202499.75100.4899.30100.40100.111,690
Jan 29, 202499.4899.9099.1799.2999.00463
Jan 26, 202498.2598.9097.9898.8998.601,383
Jan 25, 202497.4197.5597.2797.4397.151,354
Jan 24, 202499.4599.4597.9097.9197.63403
Jan 23, 202498.5099.8398.5099.3699.071,010
Jan 22, 202496.5197.8196.3797.6297.3435
Jan 19, 202497.2297.7996.9297.6397.35447
Jan 18, 202498.5098.5097.5997.8097.52716
Jan 17, 202497.8399.2897.8398.8698.57407
Jan 16, 202497.7098.1397.1397.7797.49579
Jan 15, 2024------
Jan 12, 202497.7898.1097.0797.1196.83657
Jan 11, 202496.4897.2196.0097.2196.93252
Jan 10, 202495.9896.5995.8596.1395.8510,102
Jan 09, 202494.3995.1894.0895.1694.88951
Jan 08, 202493.7793.7793.7793.7793.5022
Jan 05, 202494.5094.5093.6193.6193.34126
Jan 04, 202494.3394.6994.0594.6994.42194
Jan 03, 202494.5595.0594.1994.1993.92200
Jan 02, 202494.3195.6094.3194.8894.60237
Dec 29, 202394.2594.4593.9594.2994.01154
Dec 28, 202393.8693.9892.9993.8193.541,214
Dec 27, 202392.3792.7692.3792.7692.49260
Dec 22, 202391.8292.6091.7591.7591.4873
Dec 21, 202392.3392.3390.7390.7390.47108
Dec 20, 202392.2192.7692.2192.4892.21609
Dec 19, 202392.6893.4892.4192.5492.27481
Dec 18, 202392.4392.9091.5892.9092.6350
Dec 15, 202390.3991.6090.3991.1190.85490
Dec 14, 202394.9794.9791.8791.8791.6019,298
Dec 13, 202392.3294.2991.7394.2593.981,353
Dec 12, 202393.6794.2393.5894.2393.96795
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...