Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lisi Ord (0EKE) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 39.075 41.125 38.85 40.55 2,751
9th Jul 2025 (Wed) 38.00 38.50 37.875 38.05 224
8th Jul 2025 (Tue) 38.45 38.45 37.775 37.775 681
7th Jul 2025 (Mon) 36.40 38.05 36.40 38.05 895
4th Jul 2025 (Fri) 36.50 36.50 36.30 36.45 119
3rd Jul 2025 (Thu) 36.95 36.95 36.45 36.45 2,608
2nd Jul 2025 (Wed) 36.20 36.85 36.05 36.05 568
1st Jul 2025 (Tue) 37.475 37.925 36.65 36.65 1,355
30th Jun 2025 (Mon) 37.575 37.925 37.575 37.825 4,304
27th Jun 2025 (Fri) 35.825 37.125 35.625 37.125 2,980
26th Jun 2025 (Thu) 35.875 36.10 35.475 35.475 1,371
25th Jun 2025 (Wed) 34.00 35.375 34.00 35.375 1,319
24th Jun 2025 (Tue) 33.275 34.25 33.225 34.25 194
23rd Jun 2025 (Mon) 33.175 33.275 32.85 33.275 812
20th Jun 2025 (Fri) 32.40 33.025 31.60 32.90 223
19th Jun 2025 (Thu) 32.30 32.30 32.20 32.25 605
18th Jun 2025 (Wed) 32.10 32.25 31.875 32.25 91
17th Jun 2025 (Tue) 32.20 32.20 31.775 31.775 35,550
16th Jun 2025 (Mon) 31.875 32.30 31.725 32.30 1,926
13th Jun 2025 (Fri) 31.225 31.525 31.125 31.525 4
12th Jun 2025 (Thu) 31.275 31.275 31.175 31.225 121
11th Jun 2025 (Wed) 31.475 31.625 31.125 31.175 2
10th Jun 2025 (Tue) 32.75 32.85 31.075 31.475 413
9th Jun 2025 (Mon) 33.075 33.275 33.075 33.075 48
6th Jun 2025 (Fri) 34.30 34.30 33.025 33.025 272
5th Jun 2025 (Thu) 33.575 34.00 33.575 34.00 232
4th Jun 2025 (Wed) 33.275 33.875 33.175 33.375 164
3rd Jun 2025 (Tue) 33.075 33.075 33.075 33.075 207
2nd Jun 2025 (Mon) 32.65 32.90 32.65 32.90 721
30th May 2025 (Fri) 32.10 32.50 31.875 32.50 1,820
29th May 2025 (Thu) 32.40 32.50 32.00 32.00 79
28th May 2025 (Wed) 32.20 32.65 32.15 32.65 202
27th May 2025 (Tue) 31.575 32.70 31.575 32.25 1,255
26th May 2025 (Mon) 31.95 31.95 31.95 31.95 30
23rd May 2025 (Fri) 31.225 31.625 31.125 31.225 214
22nd May 2025 (Thu) 31.175 31.525 30.95 31.525 79
21st May 2025 (Wed) 30.00 30.85 29.875 30.85 56
20th May 2025 (Tue) 29.675 29.825 29.525 29.825 390
19th May 2025 (Mon) 29.825 30.00 29.575 29.575 21,428
16th May 2025 (Fri) 29.475 29.925 29.475 29.925 68
15th May 2025 (Thu) 29.425 29.825 29.225 29.825 223
14th May 2025 (Wed) 29.775 30.15 29.675 29.675 1,038
13th May 2025 (Tue) 29.025 29.675 29.025 29.675 267
12th May 2025 (Mon) 28.55 28.80 28.00 28.80 117
FTSE 100 Latest
Value8,930.78
Change-44.88