New Zealand markets open in 6 hours 27 minutes

Robert Half Inc. (0KX9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
63.95-0.39 (-0.61%)
At close: 03:35PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202464.4164.6763.9563.9563.951
31 May 202464.7564.7563.4664.3464.34109
30 May 202464.7164.7163.9464.2464.24970
29 May 202465.4065.4064.4564.8064.8083
28 May 202466.7367.0766.5066.8366.839
24 May 202466.8466.8466.0066.3366.3346
23 May 202466.8767.3066.3166.4666.46143
23 May 20240.53 Dividend
22 May 202468.9169.0267.7467.7467.21130
21 May 202470.0170.0168.6768.8568.311,253
20 May 202470.5170.9970.4270.5570.0082
17 May 202471.7671.7670.6070.6770.12290
16 May 202470.6671.0870.6671.0870.522
15 May 202471.0771.4070.8670.9870.4213,576
14 May 202471.1571.1571.1271.1270.5653
13 May 202471.4371.6370.8170.8770.3147
10 May 202470.4570.7570.3570.7270.171,358
09 May 202470.6670.6669.6569.6569.1188
08 May 202469.5369.6669.4069.6669.12581
07 May 202469.2371.0969.2370.4469.89103
03 May 202470.6070.6669.8470.1769.62471
02 May 202469.3169.3169.3169.3168.7679
01 May 202469.7469.7469.6269.6269.0810
30 Apr 202469.4869.4869.4869.4868.942
29 Apr 202469.8770.3669.3170.3669.8046
26 Apr 202468.3669.7966.9069.7969.25183
25 Apr 202471.1371.1370.3270.3669.81103
24 Apr 202472.0772.0771.4771.4770.9113
23 Apr 202471.0872.1871.0872.0371.47251
22 Apr 202471.4671.7571.1371.7571.19121
19 Apr 202469.5670.6269.5670.6270.07553
18 Apr 202470.6070.6069.7869.9169.3610
17 Apr 202471.0371.0369.6169.7569.20325
16 Apr 202470.0070.0069.9169.9869.432
15 Apr 202472.4972.9171.2571.2570.693
12 Apr 202472.4772.4772.2572.4471.872
11 Apr 202472.9372.9372.5572.8772.3035
10 Apr 202474.8474.8473.1873.2272.6523
09 Apr 202475.7176.0075.7175.9975.4013
08 Apr 202475.7876.0975.5876.0975.4916
05 Apr 202475.1575.6775.1575.1974.6077
04 Apr 202476.2276.5476.2276.5475.942,011
03 Apr 202476.5976.6176.5976.6176.01442
02 Apr 202477.1977.1976.8776.8776.2712
28 Mar 202477.7879.2277.7879.2278.60440
27 Mar 202478.2778.5777.3577.9977.3810
26 Mar 202478.5478.5477.9377.9377.3280
25 Mar 202480.0680.0678.4578.5877.977
22 Mar 202480.4780.5379.6679.7279.10306
21 Mar 202480.6981.7580.6981.4480.801,560
20 Mar 202478.6279.3178.5179.3178.691,186
19 Mar 202478.8578.8577.8478.6077.9978
18 Mar 202478.6578.8678.0678.6378.01439
15 Mar 202479.3779.3777.7178.8078.18388
14 Mar 202479.8880.5579.2379.4878.86815
13 Mar 202481.3281.3280.1280.8280.19158
12 Mar 202480.0680.9479.6580.9480.31322
11 Mar 202480.4181.2179.8979.9079.27112
08 Mar 202481.3981.5280.6481.3780.74192
07 Mar 202479.8280.4679.8280.2379.60443
06 Mar 202478.7679.2278.6279.2278.604
05 Mar 202481.3081.6380.1380.1379.50199
04 Mar 202481.1483.1581.1483.0382.38200
01 Mar 202479.9980.5179.5680.3579.725,769
29 Feb 202481.1681.1680.4980.6580.02349
28 Feb 202480.6080.6080.2480.3679.736
27 Feb 202480.4281.0880.4280.7480.1112
26 Feb 202480.0180.2779.4080.1579.5269
23 Feb 202479.5079.5979.5079.5978.9770
22 Feb 202479.6379.8979.1279.1278.50269
22 Feb 20240.53 Dividend
21 Feb 202479.7780.2479.7280.1378.9857
20 Feb 202479.9980.6379.8480.4579.29727
19 Feb 2024------
16 Feb 202482.2582.2581.6081.9280.7445
15 Feb 202481.4081.7080.8781.7080.524
14 Feb 202480.7681.1579.9179.9178.76212
13 Feb 202480.7280.7280.2280.2779.1227
12 Feb 202481.8982.8381.3982.8381.6431
09 Feb 202479.3981.3379.3981.2380.06488
08 Feb 202479.4780.0779.2579.7578.61484
07 Feb 202480.2580.2579.2479.5678.42111
06 Feb 202480.2580.6179.7780.0978.94262
05 Feb 202479.9580.2778.8079.5778.43720
02 Feb 202479.3280.7179.3280.4979.33444
01 Feb 202479.4979.5078.4678.6777.5492
31 Jan 202478.9281.1678.7279.7178.56525
30 Jan 202480.3481.7980.3181.7680.58468
29 Jan 202482.0482.0480.9881.2480.074
26 Jan 202481.6082.1781.6082.1780.9830
25 Jan 202480.7781.7180.7781.0779.90573
24 Jan 2024------
23 Jan 2024------
22 Jan 202481.0681.7080.7581.6580.48179
19 Jan 202480.5080.5080.0080.2279.0753
18 Jan 202479.9480.3679.6479.8078.65531
17 Jan 202479.3980.0579.3980.0178.861
16 Jan 202479.7580.5379.2580.5379.3733
15 Jan 2024------
12 Jan 202480.9180.9480.6680.9279.75202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...