EVRAZ plc (EVR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

81.00

+0.11

(+0.14%)

At close: 11:05AM BST

Show:

Historical Prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 23, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 22, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 21, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 20, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 17, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 16, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 15, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 14, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 13, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 10, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 09, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 08, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 07, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 06, 2022	0.81	0.81	0.81	0.81	0.81	-
Jun 01, 2022	0.81	0.81	0.81	0.81	0.81	-
May 31, 2022	0.81	0.81	0.81	0.81	0.81	-
May 30, 2022	0.81	0.81	0.81	0.81	0.81	-
May 27, 2022	0.81	0.81	0.81	0.81	0.81	-
May 26, 2022	0.81	0.81	0.81	0.81	0.81	-
May 25, 2022	0.81	0.81	0.81	0.81	0.81	-
May 24, 2022	0.81	0.81	0.81	0.81	0.81	-
May 23, 2022	0.81	0.81	0.81	0.81	0.81	-
May 20, 2022	0.81	0.81	0.81	0.81	0.81	-
May 19, 2022	0.81	0.81	0.81	0.81	0.81	-
May 18, 2022	0.81	0.81	0.81	0.81	0.81	-
May 17, 2022	0.81	0.81	0.81	0.81	0.81	-
May 16, 2022	0.81	0.81	0.81	0.81	0.81	-
May 13, 2022	0.81	0.81	0.81	0.81	0.81	-
May 12, 2022	0.81	0.81	0.81	0.81	0.81	-
May 11, 2022	0.81	0.81	0.81	0.81	0.81	-
May 10, 2022	0.81	0.81	0.81	0.81	0.81	-
May 09, 2022	0.81	0.81	0.81	0.81	0.81	-
May 06, 2022	0.81	0.81	0.81	0.81	0.81	-
May 05, 2022	0.81	0.81	0.81	0.81	0.81	-
May 04, 2022	0.81	0.81	0.81	0.81	0.81	-
May 03, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 29, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 28, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 27, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 26, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 25, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 22, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 21, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 20, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 19, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 14, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 13, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 12, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 11, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 08, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 07, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 06, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 05, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 04, 2022	0.81	0.81	0.81	0.81	0.81	-
Apr 01, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 31, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 30, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 29, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 28, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 25, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 24, 2022	0.81	0.81	0.81	0.81	0.81	-
Mar 23, 2022	81.00	81.00	81.00	81.00	81.00	-
Mar 22, 2022	81.00	81.00	81.00	81.00	81.00	13,219
Mar 21, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 18, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 17, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 16, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 15, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 14, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 11, 2022	80.89	80.89	80.89	80.89	80.89	-
Mar 10, 2022	90.00	99.70	71.00	80.89	80.89	12,919,218
Mar 10, 2022	50 Dividend
Mar 09, 2022	100.00	115.49	85.00	92.54	42.54	25,224,566
Mar 08, 2022	82.00	104.47	70.74	77.96	35.84	28,497,301
Mar 07, 2022	76.00	98.12	75.26	77.00	35.40	31,148,481
Mar 04, 2022	55.00	96.68	54.97	60.00	27.58	49,871,443
Mar 03, 2022	56.00	76.00	50.50	53.10	24.41	57,666,312
Mar 02, 2022	105.30	127.15	60.00	60.00	27.58	49,122,436
Mar 01, 2022	150.00	161.15	102.85	102.85	47.28	29,649,546
Feb 28, 2022	184.95	186.92	140.00	144.75	66.54	29,575,519
Feb 25, 2022	245.00	245.00	190.00	204.70	94.10	21,732,501
Feb 24, 2022	200.00	220.00	160.00	171.25	78.72	21,341,490
Feb 23, 2022	285.20	286.90	243.80	246.00	113.08	10,607,169
Feb 22, 2022	260.00	286.10	248.21	281.30	129.31	10,993,162
Feb 21, 2022	288.00	301.74	264.00	267.00	122.74	11,729,234
Feb 18, 2022	308.00	310.60	283.20	283.20	130.19	9,040,509
Feb 17, 2022	328.80	330.25	302.40	305.30	140.34	7,935,225
Feb 16, 2022	334.60	337.47	320.00	330.00	151.70	12,506,062
Feb 15, 2022	320.00	333.90	318.60	330.60	151.97	14,372,509
Feb 14, 2022	285.00	322.00	276.99	315.50	145.03	18,528,674
Feb 11, 2022	414.00	452.80	410.00	444.70	204.43	94,093,977
Feb 10, 2022	431.70	438.33	419.30	431.70	198.45	22,459,096
Feb 09, 2022	448.40	484.20	441.60	445.00	204.56	27,594,752
Feb 08, 2022	452.20	474.00	446.80	461.10	211.96	11,256,974
Feb 07, 2022	485.60	488.30	448.50	455.00	209.16	8,130,379
Feb 04, 2022	502.40	506.60	487.40	488.30	224.47	2,526,163
Feb 03, 2022	515.80	517.71	498.80	498.80	229.29	2,185,048
Feb 02, 2022	514.60	523.80	512.80	513.60	236.10	1,765,509
Feb 01, 2022	502.40	515.00	500.30	512.00	235.36	1,860,166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7759+0.0064(+0.83%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,565.50+142.06(+0.52%)

EVRAZ plc (EVR.L)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7759
+0.0064(+0.83%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,565.50
+142.06(+0.52%)