Everest Group, Ltd. (0U96.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 381.01 | 387.22 | 379.28 | 380.36 | 380.36 | 3 |
| 24 Jun 2024 | 376.32 | 382.02 | 376.32 | 382.02 | 382.02 | 8 |
| 21 Jun 2024 | 378.18 | 385.81 | 376.77 | 377.23 | 377.23 | 21 |
| 20 Jun 2024 | 378.21 | 381.52 | 375.93 | 381.52 | 381.52 | 5,044 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 378.81 | 381.02 | 374.43 | 380.61 | 380.61 | 1,518 |
| 17 Jun 2024 | 371.00 | 377.43 | 371.00 | 377.43 | 377.43 | 22 |
| 14 Jun 2024 | 370.00 | 370.00 | 366.48 | 366.49 | 366.49 | 21 |
| 13 Jun 2024 | 369.72 | 371.81 | 369.72 | 371.81 | 371.81 | 103 |
| 12 Jun 2024 | 374.14 | 382.87 | 373.23 | 375.51 | 375.51 | 72 |
| 11 Jun 2024 | 379.45 | 385.82 | 376.47 | 379.54 | 379.54 | 16 |
| 10 Jun 2024 | 378.88 | 387.03 | 376.20 | 380.02 | 380.02 | 83 |
| 07 Jun 2024 | 382.34 | 386.39 | 379.15 | 384.94 | 384.94 | 14 |
| 06 Jun 2024 | 381.27 | 384.87 | 378.69 | 380.56 | 380.56 | 113 |
| 05 Jun 2024 | 394.56 | 394.56 | 377.03 | 378.06 | 378.06 | 56 |
| 04 Jun 2024 | 386.76 | 389.53 | 382.89 | 386.62 | 386.62 | 8,636 |
| 03 Jun 2024 | 397.39 | 397.39 | 384.28 | 384.85 | 384.85 | 13 |
| 31 May 2024 | 387.19 | 390.96 | 387.19 | 388.30 | 388.30 | 41 |
| 30 May 2024 | 380.95 | 387.13 | 380.95 | 387.12 | 387.12 | 10 |
| 29 May 2024 | 387.46 | 387.46 | 383.50 | 384.44 | 384.44 | 21 |
| 29 May 2024 | 2 Dividend | |||||
| 28 May 2024 | 390.68 | 395.41 | 389.33 | 390.27 | 388.27 | 12 |
| 24 May 2024 | 389.97 | 391.22 | 387.32 | 390.24 | 388.24 | 14 |
| 23 May 2024 | 399.86 | 399.86 | 385.37 | 385.37 | 383.40 | 30 |
| 22 May 2024 | 398.66 | 400.90 | 388.42 | 399.60 | 397.55 | 15 |
| 21 May 2024 | 389.33 | 394.74 | 389.33 | 393.09 | 391.08 | 6 |
| 20 May 2024 | 398.02 | 398.02 | 386.56 | 389.95 | 387.95 | 4 |
| 17 May 2024 | 392.50 | 392.50 | 388.87 | 392.41 | 390.40 | 15 |
| 16 May 2024 | 383.10 | 386.97 | 381.52 | 386.57 | 384.59 | 54 |
| 15 May 2024 | 378.01 | 381.35 | 376.51 | 376.78 | 374.85 | 2,303 |
| 14 May 2024 | 380.00 | 380.00 | 376.15 | 377.65 | 375.71 | 38 |
| 13 May 2024 | 382.00 | 384.14 | 380.13 | 384.03 | 382.06 | 45 |
| 10 May 2024 | 381.23 | 385.27 | 381.23 | 384.79 | 382.82 | 1 |
| 09 May 2024 | 380.30 | 388.42 | 380.30 | 381.03 | 379.08 | 3 |
| 08 May 2024 | 380.96 | 382.76 | 378.21 | 382.76 | 380.80 | 4 |
| 07 May 2024 | 373.20 | 385.26 | 373.20 | 379.48 | 377.54 | 23 |
| 03 May 2024 | 373.34 | 373.78 | 364.20 | 364.90 | 363.03 | 36 |
| 02 May 2024 | 371.06 | 375.00 | 366.30 | 368.77 | 366.88 | 4,862 |
| 01 May 2024 | 372.98 | 375.42 | 366.63 | 372.15 | 370.25 | 7,650 |
| 30 Apr 2024 | 364.27 | 364.27 | 350.99 | 360.93 | 359.08 | 335 |
| 29 Apr 2024 | 361.49 | 368.76 | 361.49 | 367.81 | 365.93 | 9,446 |
| 26 Apr 2024 | 361.07 | 363.86 | 361.07 | 362.64 | 360.78 | 717 |
| 25 Apr 2024 | 367.70 | 367.70 | 361.71 | 364.39 | 362.52 | 14 |
| 24 Apr 2024 | 371.78 | 371.78 | 363.10 | 366.71 | 364.83 | 205 |
| 23 Apr 2024 | 374.55 | 376.16 | 369.27 | 369.27 | 367.38 | 58 |
| 22 Apr 2024 | 370.23 | 372.99 | 369.23 | 372.80 | 370.89 | 77 |
| 19 Apr 2024 | 362.58 | 366.70 | 360.27 | 366.70 | 364.82 | 56 |
| 18 Apr 2024 | 361.43 | 361.43 | 355.85 | 355.85 | 354.03 | 97 |
| 17 Apr 2024 | 356.14 | 359.45 | 355.05 | 355.80 | 353.98 | 97 |
| 16 Apr 2024 | 359.17 | 361.29 | 357.87 | 361.26 | 359.41 | 99 |
| 15 Apr 2024 | 366.15 | 368.38 | 359.22 | 359.22 | 357.38 | 14 |
| 12 Apr 2024 | 361.16 | 367.09 | 361.16 | 362.02 | 360.16 | 95 |
| 11 Apr 2024 | 366.73 | 370.66 | 363.20 | 370.54 | 368.64 | 178 |
| 10 Apr 2024 | 375.70 | 375.90 | 371.79 | 371.79 | 369.88 | 70 |
| 09 Apr 2024 | 384.48 | 384.48 | 369.89 | 369.89 | 367.99 | 49 |
| 08 Apr 2024 | 383.83 | 384.37 | 380.10 | 383.41 | 381.45 | 391 |
| 05 Apr 2024 | 382.04 | 384.80 | 378.00 | 379.44 | 377.50 | 139 |
| 04 Apr 2024 | 388.32 | 394.41 | 386.01 | 386.01 | 384.04 | 417 |
| 03 Apr 2024 | 386.51 | 386.95 | 386.08 | 386.95 | 384.97 | 163 |
| 02 Apr 2024 | 399.98 | 399.98 | 394.58 | 396.98 | 394.95 | 104 |
| 28 Mar 2024 | 396.12 | 399.52 | 390.55 | 399.52 | 397.47 | 109 |
| 27 Mar 2024 | 392.94 | 395.34 | 390.00 | 394.88 | 392.86 | 10 |
| 26 Mar 2024 | 392.05 | 392.55 | 387.94 | 390.95 | 388.95 | 43 |
| 25 Mar 2024 | 384.36 | 390.82 | 383.00 | 390.02 | 388.03 | 319 |
| 22 Mar 2024 | 384.94 | 386.86 | 383.05 | 383.20 | 381.24 | 98 |
| 21 Mar 2024 | 387.45 | 391.02 | 383.57 | 386.34 | 384.36 | 394 |
| 20 Mar 2024 | 387.94 | 390.41 | 382.79 | 390.41 | 388.41 | 40 |
| 19 Mar 2024 | 387.72 | 391.72 | 387.72 | 388.06 | 386.07 | 3 |
| 18 Mar 2024 | 391.70 | 392.41 | 386.52 | 390.45 | 388.45 | 89 |
| 18 Mar 2024 | 1.75 Dividend | |||||
| 15 Mar 2024 | 390.12 | 392.14 | 385.93 | 390.03 | 386.29 | 128 |
| 14 Mar 2024 | 388.59 | 388.59 | 384.99 | 387.03 | 383.32 | 127 |
| 13 Mar 2024 | 387.24 | 387.52 | 384.04 | 385.17 | 381.48 | 18 |
| 12 Mar 2024 | 378.47 | 382.55 | 378.47 | 380.24 | 376.59 | 27 |
| 11 Mar 2024 | 368.37 | 381.05 | 365.17 | 380.73 | 377.08 | 96 |
| 08 Mar 2024 | 365.51 | 367.55 | 365.21 | 366.81 | 363.29 | 40 |
| 07 Mar 2024 | 368.39 | 371.18 | 365.03 | 367.80 | 364.27 | 78 |
| 06 Mar 2024 | 367.64 | 370.67 | 366.34 | 369.66 | 366.12 | 27,198 |
| 05 Mar 2024 | 369.83 | 372.22 | 367.23 | 368.60 | 365.07 | 6 |
| 04 Mar 2024 | 369.85 | 372.01 | 368.58 | 368.86 | 365.32 | 58 |
| 01 Mar 2024 | 367.36 | 370.00 | 367.36 | 367.98 | 364.45 | 15 |
| 29 Feb 2024 | 369.15 | 371.50 | 365.08 | 366.19 | 362.68 | 1,413 |
| 28 Feb 2024 | 366.38 | 370.23 | 366.38 | 369.88 | 366.33 | 7 |
| 27 Feb 2024 | 366.45 | 367.52 | 364.05 | 366.28 | 362.77 | 624 |
| 26 Feb 2024 | 372.39 | 373.35 | 367.52 | 367.52 | 364.00 | 40 |
| 23 Feb 2024 | 370.90 | 371.52 | 369.89 | 371.52 | 367.96 | 1,190 |
| 22 Feb 2024 | 363.05 | 370.47 | 361.44 | 370.44 | 366.89 | 1,508 |
| 21 Feb 2024 | 366.28 | 368.48 | 363.28 | 363.28 | 359.80 | 55 |
| 20 Feb 2024 | 365.07 | 370.49 | 365.07 | 370.38 | 366.83 | 131 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 377.98 | 379.72 | 371.08 | 371.08 | 367.52 | 164 |
| 15 Feb 2024 | 375.21 | 375.61 | 370.29 | 371.77 | 368.21 | 3,143 |
| 14 Feb 2024 | 368.39 | 373.39 | 366.57 | 369.74 | 366.20 | 1,787 |
| 13 Feb 2024 | 369.25 | 371.60 | 362.44 | 367.76 | 364.23 | 525 |
| 12 Feb 2024 | 355.28 | 364.36 | 353.49 | 364.09 | 360.60 | 2,691 |
| 09 Feb 2024 | 361.00 | 361.00 | 348.80 | 352.86 | 349.47 | 278 |
| 08 Feb 2024 | 355.78 | 363.31 | 343.78 | 351.76 | 348.39 | 492 |
| 07 Feb 2024 | 383.93 | 383.93 | 382.08 | 382.36 | 378.69 | 72 |
| 06 Feb 2024 | 381.84 | 383.66 | 381.03 | 382.07 | 378.41 | 202 |
| 05 Feb 2024 | 380.33 | 384.82 | 379.35 | 381.37 | 377.71 | 55 |
| *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.