Mail

0KZ6.L - SL Green Realty Corp.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	22.80	22.84	22.80	22.84	22.84	750
30 May 2023	0.2708 Dividend
26 May 2023	21.53	21.53	21.10	21.10	20.83	548
25 May 2023	21.93	21.99	21.62	21.62	21.34	4,316
24 May 2023	22.86	22.86	22.26	22.30	22.01	1,645
23 May 2023	23.40	24.54	23.40	24.14	23.83	729
22 May 2023	22.82	23.17	22.78	23.05	22.75	1,341
19 May 2023	23.08	23.08	22.43	22.63	22.34	2,295
18 May 2023	22.00	22.76	21.95	21.95	21.67	580
17 May 2023	20.85	22.00	20.74	22.00	21.72	10,042
16 May 2023	21.35	21.52	21.34	21.37	21.09	650
15 May 2023	21.77	22.14	21.52	21.78	21.50	6,319
12 May 2023	21.51	21.51	21.16	21.24	20.97	221
11 May 2023	21.00	21.39	20.85	21.28	21.01	1,190
10 May 2023	22.51	22.51	21.49	21.55	21.27	3,885
09 May 2023	21.73	22.11	21.42	22.11	21.83	2,503
05 May 2023	21.99	22.40	21.91	22.40	22.11	3,093
04 May 2023	21.02	21.54	20.60	21.53	21.25	2,174
03 May 2023	22.18	22.72	22.06	22.70	22.41	512
02 May 2023	23.29	23.29	21.62	21.95	21.67	14,006
28 Apr 2023	23.38	24.40	23.38	23.83	23.53	5,869
27 Apr 2023	22.64	23.29	22.30	23.29	23.00	750
26 Apr 2023	23.43	23.45	23.25	23.28	22.98	8,018
25 Apr 2023	23.91	23.91	22.45	23.22	22.92	9,592
24 Apr 2023	24.27	24.33	23.82	24.33	24.02	1,412
21 Apr 2023	24.74	24.74	23.84	24.23	23.92	5,101
20 Apr 2023	26.03	26.08	24.55	25.14	24.81	2,848
19 Apr 2023	24.75	25.77	24.75	25.77	25.44	2,719
18 Apr 2023	24.40	24.47	24.15	24.47	24.15	424
17 Apr 2023	22.89	22.89	22.89	22.89	22.60	100
14 Apr 2023	23.65	23.65	22.67	22.78	22.49	1,349
13 Apr 2023	23.41	23.63	22.96	23.58	23.28	3,357
12 Apr 2023	24.64	24.73	23.37	23.67	23.37	3,387
11 Apr 2023	24.07	24.25	23.89	24.08	23.78	3,943
06 Apr 2023	23.88	24.08	23.30	23.71	23.40	5,363
05 Apr 2023	23.61	23.74	22.98	23.74	23.44	3,303
04 Apr 2023	24.19	24.19	22.63	22.72	22.42	8,132
03 Apr 2023	24.91	25.23	23.61	23.71	23.41	13,238
31 Mar 2023	22.90	23.05	22.29	22.94	22.65	3,475
30 Mar 2023	23.17	23.42	22.26	22.26	21.97	1,917
29 Mar 2023	21.64	22.41	21.63	22.24	21.95	3,777
28 Mar 2023	19.76	20.44	19.57	19.77	19.52	759
27 Mar 2023	20.99	21.55	20.35	20.66	20.39	6,601
24 Mar 2023	19.70	20.60	19.08	20.39	20.13	11,103
23 Mar 2023	21.60	22.13	19.94	20.34	20.08	31,888
22 Mar 2023	23.30	23.33	22.74	22.75	22.46	2,467
21 Mar 2023	24.20	25.31	24.00	24.00	23.69	1,600
20 Mar 2023	24.17	24.92	23.42	23.67	23.36	1,221
17 Mar 2023	25.28	25.28	23.17	23.42	23.12	10,430
16 Mar 2023	26.40	26.98	25.62	25.80	25.47	2,395
15 Mar 2023	27.31	28.12	26.95	27.71	27.35	1,857
14 Mar 2023	29.57	29.57	27.31	27.34	26.99	2,127
13 Mar 2023	29.08	29.86	28.83	28.99	28.62	403
10 Mar 2023	30.51	30.53	29.73	30.00	29.61	599
09 Mar 2023	32.82	33.05	32.32	32.32	31.91	2,366
08 Mar 2023	33.00	33.35	33.00	33.35	32.92	90
07 Mar 2023	34.85	34.95	33.06	33.21	32.78	572
06 Mar 2023	34.90	35.36	34.90	35.36	34.91	364
03 Mar 2023	34.35	34.65	34.29	34.29	33.85	932
02 Mar 2023	33.72	33.94	33.30	33.92	33.49	421
01 Mar 2023	33.93	34.11	33.71	33.80	33.36	811
28 Feb 2023	34.81	34.81	34.64	34.64	34.20	31
27 Feb 2023	35.87	35.97	35.00	35.00	34.55	634
24 Feb 2023	35.15	35.22	34.76	35.22	34.76	1,203
23 Feb 2023	35.98	35.98	35.20	35.40	34.94	2,742
22 Feb 2023	36.31	36.56	36.31	36.52	36.05	1,119
21 Feb 2023	37.71	37.71	36.25	36.25	35.78	587
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	38.60	38.60	37.20	37.30	36.82	702
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	39.79	39.79	39.79	39.79	39.28	5
14 Feb 2023	39.58	39.58	39.58	39.58	39.07	7
13 Feb 2023	39.00	39.00	38.85	38.85	38.35	9,280
10 Feb 2023	38.49	38.50	38.35	38.47	37.98	1,505
09 Feb 2023	39.63	39.63	39.08	39.08	38.58	270
08 Feb 2023	39.61	39.61	39.61	39.61	39.10	100
07 Feb 2023	40.04	40.97	40.04	40.97	40.44	342
06 Feb 2023	40.69	40.69	39.67	39.93	39.42	816
03 Feb 2023	42.70	42.80	41.95	41.97	41.43	412
02 Feb 2023	42.56	44.53	42.56	44.53	43.96	475
01 Feb 2023	40.28	40.53	39.54	39.80	39.29	1,014
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	38.53	39.03	38.53	39.03	38.53	129
27 Jan 2023	38.94	39.40	38.94	39.31	38.81	392
26 Jan 2023	38.00	38.00	36.83	37.01	36.54	1,045
25 Jan 2023	36.76	36.76	36.76	36.76	36.29	107
24 Jan 2023	36.92	37.08	36.92	37.08	36.60	3,963
23 Jan 2023	36.85	37.24	36.85	37.24	36.77	20
20 Jan 2023	35.86	35.89	35.86	35.89	35.43	26
19 Jan 2023	36.30	36.57	36.30	36.57	36.10	270
18 Jan 2023	37.71	37.71	37.21	37.21	36.73	130
17 Jan 2023	38.01	38.17	37.83	38.17	37.68	737
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	37.40	38.31	37.40	38.31	37.81	2,719
12 Jan 2023	37.44	37.71	37.44	37.44	36.96	263
11 Jan 2023	36.28	36.28	35.86	36.10	35.63	240
10 Jan 2023	35.21	35.23	35.21	35.23	34.78	110
09 Jan 2023	35.78	35.78	35.03	35.03	34.58	785
06 Jan 2023	34.49	34.49	34.13	34.15	33.71	258
05 Jan 2023	34.65	34.65	34.24	34.50	34.06	2,008
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...