Kellanova (0R1R.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

61.97

-0.15

(-0.24%)

At close: 07:01PM BST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	62.26	62.33	61.76	61.91	61.91	687
May 20, 2024	61.47	62.32	61.41	62.12	62.12	698
May 17, 2024	62.08	62.39	61.46	61.51	61.51	404
May 16, 2024	62.00	62.11	61.81	61.91	61.91	99
May 15, 2024	62.52	62.73	61.96	61.96	61.96	1,457
May 14, 2024	62.77	62.99	62.12	62.14	62.14	1,868
May 13, 2024	61.65	62.69	61.65	62.40	62.40	2,285
May 10, 2024	61.44	61.79	61.27	61.72	61.72	2,244
May 09, 2024	62.50	62.50	61.64	61.75	61.75	2,022
May 08, 2024	61.81	62.42	61.59	62.40	62.40	4,541
May 07, 2024	60.45	61.05	60.23	60.96	60.96	3,774
May 03, 2024	60.90	61.28	59.64	60.30	60.30	7,551
May 02, 2024	59.67	63.00	58.51	61.07	61.07	4,732
May 01, 2024	57.38	57.55	56.86	57.13	57.13	272
Apr 30, 2024	58.21	58.36	57.89	57.89	57.89	1,534
Apr 29, 2024	58.05	58.17	57.80	58.16	58.16	53
Apr 26, 2024	57.77	58.63	57.77	58.26	58.26	1,329
Apr 25, 2024	58.97	59.07	58.37	58.37	58.37	5,567
Apr 24, 2024	57.75	58.67	57.35	58.55	58.55	1,798
Apr 23, 2024	58.16	58.32	57.82	58.01	58.01	1,216
Apr 22, 2024	57.43	58.23	57.24	58.21	58.21	759
Apr 19, 2024	56.99	57.63	56.25	57.54	57.54	943
Apr 18, 2024	56.35	56.61	56.12	56.36	56.36	785
Apr 17, 2024	55.75	56.02	55.52	56.02	56.02	1,120
Apr 16, 2024	55.16	55.42	55.04	55.42	55.42	1,088
Apr 15, 2024	55.66	55.94	55.28	55.28	55.28	2,857
Apr 12, 2024	56.10	56.36	55.54	55.72	55.72	1,352
Apr 11, 2024	57.04	57.04	56.13	56.51	56.51	732
Apr 10, 2024	56.99	57.06	56.49	56.84	56.84	1,679
Apr 09, 2024	57.34	57.81	57.13	57.13	57.13	2,044
Apr 08, 2024	57.42	57.88	57.42	57.54	57.54	4,520
Apr 05, 2024	57.33	57.64	56.67	57.17	57.17	1,632
Apr 04, 2024	57.06	57.94	57.06	57.66	57.66	3,740
Apr 03, 2024	57.51	57.51	56.62	56.86	56.86	18,925
Apr 02, 2024	57.15	57.54	57.15	57.52	57.52	49,672
Mar 28, 2024	56.98	57.42	56.80	57.39	57.39	11,039
Mar 27, 2024	56.12	56.68	56.02	56.41	56.41	1,098
Mar 26, 2024	56.05	56.11	55.80	55.85	55.85	5,250
Mar 25, 2024	55.85	55.85	55.47	55.80	55.80	1,507
Mar 22, 2024	56.07	56.21	55.53	55.53	55.53	1,166
Mar 21, 2024	55.00	56.13	54.66	56.13	56.13	4,932
Mar 20, 2024	55.45	56.09	55.06	55.06	55.06	5,683
Mar 19, 2024	54.92	54.97	54.58	54.87	54.87	403
Mar 18, 2024	53.51	55.14	53.41	54.90	54.90	1,989
Mar 15, 2024	52.83	53.21	52.77	52.88	52.88	3,017
Mar 14, 2024	54.00	54.00	52.53	52.53	52.53	2,013
Mar 13, 2024	54.26	54.26	53.88	54.01	54.01	257
Mar 12, 2024	54.00	54.25	53.58	53.98	53.98	635
Mar 11, 2024	53.67	54.32	53.67	54.08	54.08	4,816
Mar 08, 2024	53.15	53.82	53.15	53.82	53.82	943
Mar 07, 2024	53.94	54.06	53.25	53.61	53.61	813
Mar 06, 2024	54.11	54.16	53.74	53.80	53.80	2,897
Mar 05, 2024	53.90	53.98	53.47	53.73	53.73	1,044
Mar 04, 2024	53.91	53.91	53.05	53.47	53.47	5,496
Mar 01, 2024	55.01	55.34	54.52	54.52	54.52	601
Feb 29, 2024	55.88	55.93	55.36	55.37	55.37	3,167
Feb 29, 2024	0.56 Dividend
Feb 28, 2024	55.75	56.03	55.56	55.85	55.29	221
Feb 27, 2024	56.37	56.54	55.80	55.80	55.24	1,894
Feb 26, 2024	56.38	56.78	56.29	56.62	56.05	697
Feb 23, 2024	56.75	57.26	56.72	56.80	56.23	789
Feb 22, 2024	55.89	57.08	55.50	57.08	56.51	2,103
Feb 21, 2024	55.84	56.73	55.84	55.99	55.43	743
Feb 20, 2024	55.56	56.89	55.34	56.13	55.56	17,968
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	55.39	55.83	54.93	55.55	54.99	1,214
Feb 15, 2024	54.30	55.29	54.26	55.29	54.74	510
Feb 14, 2024	54.16	54.16	53.41	53.80	53.26	10,694
Feb 13, 2024	54.68	55.20	53.65	53.88	53.34	4,801
Feb 12, 2024	53.29	54.29	53.29	54.29	53.75	537
Feb 09, 2024	54.09	54.69	53.17	53.18	52.65	2,999
Feb 08, 2024	55.13	56.56	54.82	55.18	54.63	1,798
Feb 07, 2024	54.59	54.74	54.40	54.40	53.85	1,561
Feb 06, 2024	53.89	54.67	53.88	54.46	53.91	2,643
Feb 05, 2024	54.78	54.95	54.47	54.64	54.09	2,338
Feb 02, 2024	55.74	55.91	54.83	54.83	54.28	2,487
Feb 01, 2024	54.75	55.27	53.84	55.27	54.72	521
Jan 31, 2024	55.21	55.43	54.87	54.90	54.35	523
Jan 30, 2024	54.74	55.24	54.55	55.24	54.69	1,577
Jan 29, 2024	54.79	54.87	54.57	54.57	54.02	3,103
Jan 26, 2024	54.82	55.06	54.76	54.89	54.34	2,005
Jan 25, 2024	53.96	54.68	53.51	54.68	54.13	2,303
Jan 24, 2024	54.75	54.75	53.87	54.11	53.57	777
Jan 23, 2024	54.00	54.13	53.56	54.06	53.52	1,406
Jan 22, 2024	53.56	53.99	53.40	53.62	53.08	596
Jan 19, 2024	54.63	54.63	53.84	54.12	53.58	4,644
Jan 18, 2024	54.13	54.33	54.02	54.33	53.79	1,270
Jan 17, 2024	53.99	54.77	53.79	54.60	54.05	3,091
Jan 16, 2024	55.23	55.24	54.11	54.11	53.57	2,622
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	55.36	55.76	55.09	55.71	55.15	598
Jan 11, 2024	55.46	55.79	55.21	55.25	54.70	1,332
Jan 10, 2024	56.43	56.58	55.63	55.63	55.07	2,490
Jan 09, 2024	56.01	56.46	56.01	56.20	55.64	579
Jan 08, 2024	56.74	56.76	56.40	56.54	55.97	34
Jan 05, 2024	56.54	56.97	56.24	56.49	55.93	4,156
Jan 04, 2024	57.64	57.78	57.19	57.19	56.62	676
Jan 03, 2024	58.15	58.20	57.61	57.74	57.16	869
Jan 02, 2024	55.90	57.92	55.70	57.79	57.21	7,256
Dec 29, 2023	55.61	55.98	55.51	55.80	55.24	567
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.03%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,559.88-1,116.82(-1.16%)

Kellanova (0R1R.L)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.03%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,559.88
-1,116.82(-1.16%)