Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
106.25-0.81 (-0.76%)
At close: 06:52PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024106.44107.35106.12106.25106.25256
May 16, 2024107.40107.96107.06107.06107.06211
May 15, 2024106.69106.87106.22106.44106.44223
May 14, 2024106.78106.91105.75106.02106.021,005
May 14, 20240.28375 Dividend
May 13, 2024107.26107.58106.73106.84106.564,443
May 10, 2024107.61107.61106.98107.27106.99488
May 09, 2024106.78107.48106.63107.48107.19623
May 08, 2024107.30107.85106.35106.86106.584,181
May 07, 2024106.33107.02105.78106.41106.133,173
May 03, 2024105.11105.76104.22105.43105.15414
May 02, 2024105.02106.99103.43106.34106.061,850
May 01, 2024107.80107.99106.42106.73106.45353
Apr 30, 2024106.91107.46106.77107.46107.17185,941
Apr 29, 2024106.74106.74106.12106.73106.45143,555
Apr 26, 2024107.51107.70106.54106.54106.26837
Apr 25, 2024107.66108.18106.89107.89107.602,562
Apr 24, 2024106.71107.51105.27107.45107.16143,806
Apr 23, 2024106.89107.69106.19106.81106.532,252
Apr 22, 2024104.35106.61104.35106.61106.33157,854
Apr 19, 2024102.25104.14102.25104.14103.86439
Apr 18, 2024103.91103.91102.63102.64102.36756
Apr 17, 2024103.70103.99103.09103.41103.14908
Apr 16, 2024101.92103.57101.92103.40103.13137,578
Apr 15, 2024101.88102.17101.67101.84101.572,716
Apr 12, 2024101.68101.87100.73100.73100.46417
Apr 11, 2024102.52103.06101.89102.39102.12670
Apr 10, 2024101.10102.28101.10102.20101.933,033
Apr 09, 2024101.29101.89100.82101.39101.1223,371
Apr 08, 2024101.80102.09101.47101.78101.51779
Apr 05, 2024101.95102.38101.16102.26101.992,528
Apr 04, 2024103.38103.98103.29103.43103.15487
Apr 03, 2024103.82104.02103.22103.37103.10409
Apr 02, 2024105.39105.42104.29104.29104.011,447
Mar 28, 2024104.56104.56103.20104.18103.90542
Mar 27, 2024103.55104.20103.55103.78103.501,700
Mar 26, 2024102.99103.66102.99103.31103.0429,034
Mar 25, 2024104.42104.87103.32103.44103.171,691
Mar 22, 2024103.96104.52103.58104.33104.05781
Mar 21, 2024102.48104.21102.00103.98103.704,284
Mar 20, 2024104.85104.92103.38103.38103.112,802
Mar 19, 2024104.61104.93104.36104.65104.37731
Mar 18, 2024104.15105.12104.15104.38104.101,522
Mar 15, 2024102.90104.41102.87103.79103.511,506
Mar 14, 2024105.31105.39104.27104.70104.421,872
Mar 13, 2024104.54105.49104.32105.46105.18579
Mar 12, 2024103.92104.65103.45104.59104.3184
Mar 11, 2024105.07105.12103.72103.76103.483,300
Mar 08, 2024103.74104.63103.11104.63104.35371
Mar 07, 2024102.22103.71102.22103.71103.431,065
Mar 06, 2024101.81102.99101.63102.40102.13801
Mar 05, 2024101.13101.59100.64101.53101.263,771
Mar 04, 202499.82101.0699.49100.57100.30552
Mar 01, 202499.75100.1199.1999.8599.581,614
Feb 29, 2024100.16100.4499.63100.36100.09125,419
Feb 28, 202499.19100.4499.1999.9199.64113
Feb 27, 2024100.11100.1999.3299.9499.672,254
Feb 26, 2024100.93100.93100.01100.43100.16236
Feb 23, 2024100.38100.3899.7599.9399.67285
Feb 22, 202497.4599.0397.1599.0398.77882
Feb 21, 202499.0599.0598.0698.2297.961,233
Feb 20, 202498.2699.2198.2198.5298.261,632
Feb 19, 2024------
Feb 16, 202497.3998.3296.9698.2698.00113
Feb 15, 202497.7197.7196.5197.1396.87677
Feb 14, 202497.3597.7596.2396.2395.971,588
Feb 14, 20240.28375 Dividend
Feb 13, 202499.2999.2997.6797.6797.121,227
Feb 12, 202498.4798.7597.6998.3597.80580
Feb 09, 202499.91100.7298.1798.1897.632,825
Feb 08, 2024100.79100.7999.9699.9699.401,013
Feb 07, 2024100.86101.64100.48101.64101.08552
Feb 06, 2024100.10101.21100.02100.5599.99288
Feb 05, 2024100.00100.7899.3399.6199.051,297
Feb 02, 2024102.45102.9498.60100.3699.801,086
Feb 01, 2024100.13101.1999.33101.19100.62925
Jan 31, 2024100.78100.9499.9999.9999.43816
Jan 30, 202499.75100.4899.30100.4099.841,690
Jan 29, 202499.4899.9099.1799.2998.74463
Jan 26, 202498.2598.9097.9898.8998.341,383
Jan 25, 202497.4197.5597.2797.4396.891,354
Jan 24, 202499.4599.4597.9097.9197.37403
Jan 23, 202498.5099.8398.5099.3698.811,010
Jan 22, 202496.5197.8196.3797.6297.0835
Jan 19, 202497.2297.7996.9297.6397.09447
Jan 18, 202498.5098.5097.5997.8097.26716
Jan 17, 202497.8399.2897.8398.8698.31407
Jan 16, 202497.7098.1397.1397.7797.23579
Jan 15, 2024------
Jan 12, 202497.7898.1097.0797.1196.57657
Jan 11, 202496.4897.2196.0097.2196.67252
Jan 10, 202495.9896.5995.8596.1395.5910,102
Jan 09, 202494.3995.1894.0895.1694.63951
Jan 08, 202493.7793.7793.7793.7793.2522
Jan 05, 202494.5094.5093.6193.6193.09126
Jan 04, 202494.3394.6994.0594.6994.17194
Jan 03, 202494.5595.0594.1994.1993.67200
Jan 02, 202494.3195.6094.3194.8894.35237
Dec 29, 202394.2594.4593.9594.2993.76154
Dec 28, 202393.8693.9892.9993.8193.291,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...