New Zealand markets open in 6 hours 59 minutes

The J. M. Smucker Company (0L7F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.64+0.19 (+0.18%)
At close: 06:10PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024108.65109.21108.35108.64108.643,858
27 Jun 2024107.64108.74107.64108.44108.4434
26 Jun 2024106.01108.14105.50108.04108.04276
25 Jun 2024111.47111.47108.40108.40108.40165
24 Jun 2024108.70112.00108.70111.62111.6240,019
21 Jun 2024110.35111.40109.15109.82109.82336
20 Jun 2024111.13112.05110.23110.23110.2333
19 Jun 2024------
18 Jun 2024112.05112.75112.05112.75112.751,062
17 Jun 2024111.18111.18111.18111.18111.18557
14 Jun 2024111.57111.91111.54111.55111.55281
13 Jun 2024109.92110.85109.17110.85110.85425
12 Jun 2024112.19113.71110.99111.03111.03249
11 Jun 2024112.56113.30111.77112.78112.78259
10 Jun 2024114.32114.98113.13114.15114.1523,429
07 Jun 2024115.33117.42114.77115.20115.20559
06 Jun 2024114.37117.22113.65115.37115.37936
05 Jun 2024111.71111.71109.78110.16110.16298
04 Jun 2024111.37112.11110.29111.97111.97197
03 Jun 2024111.47112.54111.11111.61111.61436
31 May 2024108.62110.47108.08110.27110.27151
30 May 2024107.42108.67107.42108.20108.20309
29 May 2024108.29108.29106.54107.93107.93320
28 May 2024109.26110.32108.90109.54109.54417
24 May 2024110.87110.87109.35109.73109.7369
23 May 2024110.61111.05109.93110.46110.46496
22 May 2024111.14112.21110.02111.94111.94347
21 May 2024114.03114.46112.49112.49112.4944
20 May 2024114.90115.33114.67115.09115.0972
17 May 2024115.55116.00114.45115.98115.98157
16 May 2024113.87115.22112.96115.22115.22402
16 May 20241.06 Dividend
15 May 2024115.60116.02114.89115.23114.17252
14 May 2024116.79116.79114.36114.36113.31200
13 May 2024115.69116.89115.52116.35115.28634
10 May 2024113.75114.83112.96114.63113.58152
09 May 2024113.56113.56111.95112.89111.85236
08 May 2024112.77113.70112.01113.43112.391,068
07 May 2024113.62113.67112.60112.86111.82648
03 May 2024113.13113.66112.74112.74111.70171
02 May 2024114.74114.74113.37113.98112.93290
01 May 2024113.78113.90112.62113.73112.682,634
30 Apr 2024114.80114.94113.91114.77113.71384
29 Apr 2024113.96114.51113.53114.17113.1255
26 Apr 2024114.54115.95113.74114.84113.78225
25 Apr 2024118.68119.47115.13115.58114.52500
24 Apr 2024116.82118.72116.19118.72117.631,438
23 Apr 2024114.00117.42114.00117.09116.01560
22 Apr 2024115.26117.46114.71117.46116.38735
19 Apr 2024111.88114.41111.33114.41113.363,505
18 Apr 2024110.75110.75110.16110.43109.41195
17 Apr 2024110.97110.97109.94109.94108.93135
16 Apr 2024110.59110.92109.89110.24109.23635
15 Apr 2024110.49110.78109.48110.16109.15953
12 Apr 2024111.71112.08110.59110.68109.66229
11 Apr 2024112.97114.62112.15112.38111.3599
10 Apr 2024114.63117.16113.88114.04112.99882
09 Apr 2024116.52117.60115.78117.04115.96770
08 Apr 2024116.97117.96116.63116.87115.7922,853
05 Apr 2024118.82118.87117.33117.33116.25456
04 Apr 2024119.70121.05119.45119.45118.35237
03 Apr 2024121.24121.72120.64121.06119.95142
02 Apr 2024123.22123.85123.22123.71122.581,355
28 Mar 2024126.57126.57125.69126.12124.96312
27 Mar 2024124.80125.55123.52124.98123.83441
26 Mar 2024123.63124.15123.10123.51122.379,391
25 Mar 2024125.36125.36122.35123.81122.6717
22 Mar 2024124.71124.82123.73123.84122.70501
21 Mar 2024123.48123.80122.57123.42122.281,293
20 Mar 2024127.36127.36123.25123.25122.12992
19 Mar 2024122.63124.62122.63124.57123.4288
18 Mar 2024122.50123.46121.21122.87121.74256
15 Mar 2024122.46122.59121.09121.14120.03359
14 Mar 2024123.86123.86121.04121.04119.93625
13 Mar 2024123.37124.24123.06123.78122.6456
12 Mar 2024121.07122.67120.96122.36121.2395
11 Mar 2024120.57122.12119.74121.75120.63449
08 Mar 2024117.36118.14116.97118.08116.99167
07 Mar 2024120.43121.03118.44118.54117.451,206
06 Mar 2024121.41122.15120.74120.74119.6352,942
05 Mar 2024125.07125.07119.92122.05120.93645
04 Mar 2024122.38122.43120.64121.90120.78164
01 Mar 2024120.71123.50120.10122.56121.43549
29 Feb 2024121.96122.02120.25120.39119.2812
28 Feb 2024125.30125.65120.37121.56120.4437
27 Feb 2024122.05126.58120.35120.35119.24620
26 Feb 2024125.97126.64125.17125.77124.6119
23 Feb 2024123.91126.60123.91126.60125.43222
22 Feb 2024122.87123.80122.07123.80122.66269
21 Feb 2024125.95126.02124.41125.18124.03367
20 Feb 2024124.69126.87123.82125.67124.516,219
19 Feb 2024------
16 Feb 2024124.41124.67122.62124.58123.4396
15 Feb 2024124.74125.70124.04124.35123.21156
15 Feb 20241.06 Dividend
14 Feb 2024127.81127.81124.74124.79122.605,748
13 Feb 2024128.82130.45126.84127.39125.15119
12 Feb 2024126.95129.61126.95129.61127.33125
09 Feb 2024130.14130.64128.32128.32126.06709
08 Feb 2024131.95132.86131.08131.37129.06273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...