Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.810.810.810.810.81-
Jun 23, 20220.810.810.810.810.81-
Jun 22, 20220.810.810.810.810.81-
Jun 21, 20220.810.810.810.810.81-
Jun 20, 20220.810.810.810.810.81-
Jun 17, 20220.810.810.810.810.81-
Jun 16, 20220.810.810.810.810.81-
Jun 15, 20220.810.810.810.810.81-
Jun 14, 20220.810.810.810.810.81-
Jun 13, 20220.810.810.810.810.81-
Jun 10, 20220.810.810.810.810.81-
Jun 09, 20220.810.810.810.810.81-
Jun 08, 20220.810.810.810.810.81-
Jun 07, 20220.810.810.810.810.81-
Jun 06, 20220.810.810.810.810.81-
Jun 01, 20220.810.810.810.810.81-
May 31, 20220.810.810.810.810.81-
May 30, 20220.810.810.810.810.81-
May 27, 20220.810.810.810.810.81-
May 26, 20220.810.810.810.810.81-
May 25, 20220.810.810.810.810.81-
May 24, 20220.810.810.810.810.81-
May 23, 20220.810.810.810.810.81-
May 20, 20220.810.810.810.810.81-
May 19, 20220.810.810.810.810.81-
May 18, 20220.810.810.810.810.81-
May 17, 20220.810.810.810.810.81-
May 16, 20220.810.810.810.810.81-
May 13, 20220.810.810.810.810.81-
May 12, 20220.810.810.810.810.81-
May 11, 20220.810.810.810.810.81-
May 10, 20220.810.810.810.810.81-
May 09, 20220.810.810.810.810.81-
May 06, 20220.810.810.810.810.81-
May 05, 20220.810.810.810.810.81-
May 04, 20220.810.810.810.810.81-
May 03, 20220.810.810.810.810.81-
Apr 29, 20220.810.810.810.810.81-
Apr 28, 20220.810.810.810.810.81-
Apr 27, 20220.810.810.810.810.81-
Apr 26, 20220.810.810.810.810.81-
Apr 25, 20220.810.810.810.810.81-
Apr 22, 20220.810.810.810.810.81-
Apr 21, 20220.810.810.810.810.81-
Apr 20, 20220.810.810.810.810.81-
Apr 19, 20220.810.810.810.810.81-
Apr 14, 20220.810.810.810.810.81-
Apr 13, 20220.810.810.810.810.81-
Apr 12, 20220.810.810.810.810.81-
Apr 11, 20220.810.810.810.810.81-
Apr 08, 20220.810.810.810.810.81-
Apr 07, 20220.810.810.810.810.81-
Apr 06, 20220.810.810.810.810.81-
Apr 05, 20220.810.810.810.810.81-
Apr 04, 20220.810.810.810.810.81-
Apr 01, 20220.810.810.810.810.81-
Mar 31, 20220.810.810.810.810.81-
Mar 30, 20220.810.810.810.810.81-
Mar 29, 20220.810.810.810.810.81-
Mar 28, 20220.810.810.810.810.81-
Mar 25, 20220.810.810.810.810.81-
Mar 24, 20220.810.810.810.810.81-
Mar 23, 202281.0081.0081.0081.0081.00-
Mar 22, 202281.0081.0081.0081.0081.0013,219
Mar 21, 202280.8980.8980.8980.8980.89-
Mar 18, 202280.8980.8980.8980.8980.89-
Mar 17, 202280.8980.8980.8980.8980.89-
Mar 16, 202280.8980.8980.8980.8980.89-
Mar 15, 202280.8980.8980.8980.8980.89-
Mar 14, 202280.8980.8980.8980.8980.89-
Mar 11, 202280.8980.8980.8980.8980.89-
Mar 10, 202290.0099.7071.0080.8980.8912,919,218
Mar 10, 202250 Dividend
Mar 09, 2022100.00115.4985.0092.5442.5425,224,566
Mar 08, 202282.00104.4770.7477.9635.8428,497,301
Mar 07, 202276.0098.1275.2677.0035.4031,148,481
Mar 04, 202255.0096.6854.9760.0027.5849,871,443
Mar 03, 202256.0076.0050.5053.1024.4157,666,312
Mar 02, 2022105.30127.1560.0060.0027.5849,122,436
Mar 01, 2022150.00161.15102.85102.8547.2829,649,546
Feb 28, 2022184.95186.92140.00144.7566.5429,575,519
Feb 25, 2022245.00245.00190.00204.7094.1021,732,501
Feb 24, 2022200.00220.00160.00171.2578.7221,341,490
Feb 23, 2022285.20286.90243.80246.00113.0810,607,169
Feb 22, 2022260.00286.10248.21281.30129.3110,993,162
Feb 21, 2022288.00301.74264.00267.00122.7411,729,234
Feb 18, 2022308.00310.60283.20283.20130.199,040,509
Feb 17, 2022328.80330.25302.40305.30140.347,935,225
Feb 16, 2022334.60337.47320.00330.00151.7012,506,062
Feb 15, 2022320.00333.90318.60330.60151.9714,372,509
Feb 14, 2022285.00322.00276.99315.50145.0318,528,674
Feb 11, 2022414.00452.80410.00444.70204.4394,093,977
Feb 10, 2022431.70438.33419.30431.70198.4522,459,096
Feb 09, 2022448.40484.20441.60445.00204.5627,594,752
Feb 08, 2022452.20474.00446.80461.10211.9611,256,974
Feb 07, 2022485.60488.30448.50455.00209.168,130,379
Feb 04, 2022502.40506.60487.40488.30224.472,526,163
Feb 03, 2022515.80517.71498.80498.80229.292,185,048
Feb 02, 2022514.60523.80512.80513.60236.101,765,509
Feb 01, 2022502.40515.00500.30512.00235.361,860,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...