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
14th Mar 2025 (Fri) 27.775 28.45 27.725 27.525 2
13th Mar 2025 (Thu) 28.05 28.35 27.525 27.525 81
12th Mar 2025 (Wed) 28.40 28.65 28.25 28.25 0
11th Mar 2025 (Tue) 28.50 28.75 27.675 27.675 109
10th Mar 2025 (Mon) 28.95 28.95 28.25 28.60 567
7th Mar 2025 (Fri) 29.225 29.775 28.70 28.70 56
6th Mar 2025 (Thu) 28.60 29.275 28.45 29.275 1,095
5th Mar 2025 (Wed) 27.925 28.70 27.925 28.30 391
4th Mar 2025 (Tue) 27.575 28.40 27.575 28.00 75
3rd Mar 2025 (Mon) 26.00 27.925 25.725 27.925 205
28th Feb 2025 (Fri) 27.375 27.525 26.95 27.125 2
27th Feb 2025 (Thu) 28.25 28.35 27.075 27.525 1,150
26th Feb 2025 (Wed) 28.05 28.15 28.05 28.15 69
25th Feb 2025 (Tue) 28.20 28.20 28.05 28.05 423
24th Feb 2025 (Mon) 28.00 28.20 28.00 28.10 43
21st Feb 2025 (Fri) 27.875 28.10 27.775 28.10 4
20th Feb 2025 (Thu) 28.00 28.15 27.775 28.15 321
19th Feb 2025 (Wed) 27.275 27.675 27.075 27.675 669
18th Feb 2025 (Tue) 27.225 27.225 27.175 27.175 26
17th Feb 2025 (Mon) 26.70 27.275 26.70 27.275 254
14th Feb 2025 (Fri) 26.75 26.80 26.60 26.80 137
13th Feb 2025 (Thu) 27.025 27.025 26.55 26.55 110
12th Feb 2025 (Wed) 26.60 26.70 26.60 26.70 0
11th Feb 2025 (Tue) 27.325 27.425 26.60 26.60 14
10th Feb 2025 (Mon) 27.325 27.325 27.325 27.325 985
7th Feb 2025 (Fri) 27.775 27.775 27.725 27.725 0
6th Feb 2025 (Thu) 28.00 28.10 27.775 28.10 29
5th Feb 2025 (Wed) 27.375 27.625 27.375 27.625 8
4th Feb 2025 (Tue) 27.375 27.525 27.375 27.525 3
3rd Feb 2025 (Mon) 27.225 27.225 27.225 27.225 1
31st Jan 2025 (Fri) 26.80 27.225 26.50 27.225 11,292
30th Jan 2025 (Thu) 27.025 27.175 26.40 26.40 2
29th Jan 2025 (Wed) 26.95 27.075 26.70 27.075 0
28th Jan 2025 (Tue) 26.45 26.80 26.45 26.80 264
27th Jan 2025 (Mon) 26.80 27.075 26.20 26.35 218
24th Jan 2025 (Fri) 26.85 27.675 26.50 26.50 108
23rd Jan 2025 (Thu) 26.45 26.65 26.30 26.65 117
22nd Jan 2025 (Wed) 26.40 26.60 26.40 26.60 214
21st Jan 2025 (Tue) 26.25 26.40 26.25 26.35 75
20th Jan 2025 (Mon) 26.60 26.70 26.25 26.25 394
17th Jan 2025 (Fri) 26.60 26.90 26.55 26.90 69,335
16th Jan 2025 (Thu) 26.10 26.40 25.925 26.40 3
15th Jan 2025 (Wed) 24.60 25.875 24.60 25.875 141
14th Jan 2025 (Tue) 24.20 24.30 24.20 24.25 0
FTSE 100 Latest
Value8,602.40
Change59.84