News Corporation (0K7U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:48PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.96 | 26.99 | 26.88 | 26.99 | 26.99 | 486 |
| 13 Jun 2024 | 27.38 | 27.38 | 27.13 | 27.13 | 27.13 | 1,172 |
| 12 Jun 2024 | 27.67 | 27.74 | 27.44 | 27.49 | 27.49 | 1,645 |
| 11 Jun 2024 | 27.16 | 27.35 | 27.03 | 27.31 | 27.31 | 720 |
| 10 Jun 2024 | 27.14 | 27.19 | 27.01 | 27.19 | 27.19 | 1,962 |
| 07 Jun 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 27.14 | 98 |
| 06 Jun 2024 | 27.81 | 27.91 | 27.70 | 27.77 | 27.77 | 77 |
| 05 Jun 2024 | 27.27 | 27.63 | 27.23 | 27.63 | 27.63 | 1,348 |
| 04 Jun 2024 | 27.18 | 27.42 | 27.13 | 27.38 | 27.38 | 378 |
| 03 Jun 2024 | 27.33 | 27.42 | 27.13 | 27.27 | 27.27 | 583 |
| 31 May 2024 | 26.88 | 27.06 | 26.72 | 26.88 | 26.88 | 86 |
| 30 May 2024 | 26.75 | 26.82 | 26.54 | 26.75 | 26.75 | 987 |
| 29 May 2024 | 26.58 | 26.73 | 26.41 | 26.60 | 26.60 | 6,393 |
| 28 May 2024 | 26.77 | 26.81 | 26.57 | 26.77 | 26.77 | 1,029 |
| 24 May 2024 | 26.04 | 26.70 | 25.88 | 26.66 | 26.66 | 652 |
| 23 May 2024 | 26.82 | 26.82 | 25.91 | 25.92 | 25.92 | 786 |
| 22 May 2024 | 26.35 | 26.35 | 26.15 | 26.17 | 26.17 | 75 |
| 21 May 2024 | 26.41 | 26.41 | 26.17 | 26.29 | 26.29 | 82 |
| 20 May 2024 | 26.32 | 26.33 | 26.21 | 26.30 | 26.30 | 121 |
| 17 May 2024 | 26.33 | 26.46 | 26.14 | 26.21 | 26.21 | 104 |
| 16 May 2024 | 26.18 | 26.52 | 26.01 | 26.26 | 26.26 | 1,182 |
| 15 May 2024 | 25.82 | 25.98 | 25.63 | 25.85 | 25.85 | 158 |
| 14 May 2024 | 25.56 | 25.64 | 25.43 | 25.56 | 25.56 | 43 |
| 13 May 2024 | 25.19 | 25.49 | 25.19 | 25.46 | 25.46 | 534 |
| 10 May 2024 | 24.90 | 24.97 | 24.75 | 24.96 | 24.96 | 130 |
| 09 May 2024 | 22.94 | 24.75 | 22.72 | 24.63 | 24.63 | 1,129 |
| 08 May 2024 | 24.18 | 24.30 | 23.98 | 24.01 | 24.01 | 91 |
| 07 May 2024 | 24.78 | 24.82 | 24.33 | 24.41 | 24.41 | 2,654 |
| 03 May 2024 | 24.17 | 24.39 | 24.17 | 24.39 | 24.39 | 270 |
| 02 May 2024 | 24.07 | 24.07 | 23.81 | 23.92 | 23.92 | 5,774 |
| 01 May 2024 | 23.84 | 23.84 | 23.69 | 23.72 | 23.72 | 312 |
| 30 Apr 2024 | 24.13 | 24.27 | 23.72 | 23.89 | 23.89 | 57 |
| 29 Apr 2024 | 24.41 | 24.45 | 24.30 | 24.39 | 24.39 | 78 |
| 26 Apr 2024 | 24.17 | 24.29 | 24.04 | 24.23 | 24.23 | 921 |
| 25 Apr 2024 | 24.40 | 24.40 | 24.00 | 24.25 | 24.25 | 30 |
| 24 Apr 2024 | 24.60 | 24.63 | 24.60 | 24.62 | 24.62 | 23 |
| 23 Apr 2024 | 24.51 | 24.68 | 24.51 | 24.62 | 24.62 | 193 |
| 22 Apr 2024 | 24.17 | 24.47 | 24.12 | 24.47 | 24.47 | 2,224 |
| 19 Apr 2024 | 24.02 | 24.10 | 23.97 | 24.10 | 24.10 | 237 |
| 18 Apr 2024 | 24.29 | 24.34 | 24.03 | 24.03 | 24.03 | 137 |
| 17 Apr 2024 | 24.32 | 24.35 | 24.19 | 24.27 | 24.27 | 1,410 |
| 16 Apr 2024 | 24.08 | 24.19 | 24.00 | 24.11 | 24.11 | 167 |
| 15 Apr 2024 | 24.49 | 24.69 | 24.48 | 24.48 | 24.48 | 3,577 |
| 12 Apr 2024 | 24.70 | 24.70 | 24.38 | 24.46 | 24.46 | 887 |
| 11 Apr 2024 | 24.87 | 24.98 | 24.80 | 24.98 | 24.98 | 1,518 |
| 10 Apr 2024 | 25.01 | 25.37 | 25.01 | 25.04 | 25.04 | 101 |
| 09 Apr 2024 | 25.94 | 25.94 | 25.46 | 25.52 | 25.52 | 745 |
| 08 Apr 2024 | 25.75 | 25.87 | 25.69 | 25.86 | 25.86 | 1,780 |
| 05 Apr 2024 | 25.62 | 25.76 | 25.52 | 25.60 | 25.60 | 171 |
| 04 Apr 2024 | 25.93 | 26.09 | 25.93 | 26.00 | 26.00 | 6,369 |
| 03 Apr 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 28 |
| 02 Apr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 1,392 |
| 28 Mar 2024 | 26.37 | 26.51 | 26.27 | 26.35 | 26.35 | 596 |
| 27 Mar 2024 | 26.34 | 26.44 | 26.05 | 26.05 | 26.05 | 345 |
| 26 Mar 2024 | 26.18 | 26.34 | 26.07 | 26.18 | 26.18 | 341 |
| 25 Mar 2024 | 26.05 | 26.10 | 25.96 | 26.03 | 26.03 | 71 |
| 22 Mar 2024 | 26.15 | 26.20 | 25.90 | 26.00 | 26.00 | 297 |
| 21 Mar 2024 | 26.05 | 26.16 | 25.95 | 26.14 | 26.14 | 518 |
| 20 Mar 2024 | 25.83 | 25.89 | 25.66 | 25.89 | 25.89 | 297 |
| 19 Mar 2024 | 25.50 | 25.74 | 25.36 | 25.69 | 25.69 | 1,393 |
| 18 Mar 2024 | 25.67 | 25.74 | 25.32 | 25.41 | 25.41 | 530 |
| 15 Mar 2024 | 26.21 | 26.31 | 25.85 | 25.85 | 25.85 | 1,081 |
| 14 Mar 2024 | 26.27 | 26.30 | 26.02 | 26.12 | 26.12 | 1,765 |
| 13 Mar 2024 | 26.36 | 26.46 | 26.21 | 26.44 | 26.44 | 71 |
| 12 Mar 2024 | 26.69 | 26.69 | 26.42 | 26.57 | 26.57 | 1,052 |
| 12 Mar 2024 | 0.1 Dividend | |||||
| 11 Mar 2024 | 26.42 | 26.60 | 26.14 | 26.60 | 26.50 | 262 |
| 08 Mar 2024 | 26.33 | 26.57 | 26.31 | 26.37 | 26.27 | 1,521 |
| 07 Mar 2024 | 26.23 | 26.32 | 26.00 | 26.15 | 26.05 | 369 |
| 06 Mar 2024 | 25.96 | 26.05 | 25.95 | 25.97 | 25.87 | 73 |
| 05 Mar 2024 | 25.64 | 25.94 | 25.64 | 25.79 | 25.69 | 204 |
| 04 Mar 2024 | 26.44 | 26.44 | 25.88 | 26.01 | 25.91 | 350 |
| 01 Mar 2024 | 26.90 | 26.90 | 26.34 | 26.34 | 26.24 | 62 |
| 29 Feb 2024 | 26.52 | 26.87 | 26.51 | 26.74 | 26.64 | 123 |
| 28 Feb 2024 | 26.42 | 26.44 | 26.32 | 26.37 | 26.27 | 41 |
| 27 Feb 2024 | 26.29 | 26.37 | 26.29 | 26.37 | 26.27 | 80 |
| 26 Feb 2024 | 26.39 | 26.43 | 26.33 | 26.38 | 26.28 | 222 |
| 23 Feb 2024 | 26.56 | 26.56 | 26.45 | 26.45 | 26.35 | 156 |
| 22 Feb 2024 | 26.00 | 26.33 | 26.00 | 26.33 | 26.23 | 1,780 |
| 21 Feb 2024 | 26.32 | 26.32 | 25.86 | 25.92 | 25.82 | 928 |
| 20 Feb 2024 | 26.17 | 26.28 | 26.17 | 26.18 | 26.08 | 201 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.50 | 26.56 | 26.33 | 26.56 | 26.46 | 366 |
| 15 Feb 2024 | 26.18 | 26.68 | 26.09 | 26.68 | 26.58 | 44 |
| 14 Feb 2024 | 26.18 | 26.18 | 25.83 | 25.90 | 25.80 | 200 |
| 13 Feb 2024 | 25.76 | 25.81 | 25.50 | 25.50 | 25.40 | 1,020 |
| 12 Feb 2024 | 26.10 | 26.24 | 26.03 | 26.16 | 26.06 | 59,561 |
| 09 Feb 2024 | 25.78 | 26.01 | 25.73 | 25.97 | 25.87 | 2,494 |
| 08 Feb 2024 | 26.88 | 27.72 | 25.50 | 25.96 | 25.86 | 11,832 |
| 07 Feb 2024 | 24.71 | 24.71 | 24.00 | 24.10 | 24.01 | 1,581 |
| 06 Feb 2024 | 24.45 | 24.64 | 24.29 | 24.64 | 24.54 | 19 |
| 05 Feb 2024 | 24.21 | 24.46 | 24.21 | 24.40 | 24.31 | 298 |
| 02 Feb 2024 | 24.72 | 24.73 | 24.55 | 24.73 | 24.64 | 802 |
| 01 Feb 2024 | 24.53 | 24.53 | 24.44 | 24.44 | 24.35 | 103 |
| 31 Jan 2024 | 24.87 | 24.87 | 24.75 | 24.75 | 24.66 | 4 |
| 30 Jan 2024 | 24.91 | 25.01 | 24.72 | 24.89 | 24.80 | 128 |
| 29 Jan 2024 | 24.71 | 24.79 | 24.63 | 24.79 | 24.70 | 370 |
| 26 Jan 2024 | 24.72 | 24.94 | 24.72 | 24.80 | 24.71 | 69 |
| 25 Jan 2024 | 24.90 | 25.04 | 24.70 | 24.72 | 24.63 | 2,041 |
| 24 Jan 2024 | 24.57 | 24.71 | 24.51 | 24.51 | 24.42 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.