Campbell Soup Company (0HST.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.26

-0.13

(-0.28%)

At close: 06:26PM BST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	46.21	46.26	45.94	46.26	46.26	78
20 May 2024	46.56	46.56	46.39	46.39	46.39	4
17 May 2024	46.59	46.69	46.42	46.63	46.63	349
16 May 2024	45.92	46.56	45.92	46.51	46.51	962
15 May 2024	46.18	46.24	45.76	45.77	45.77	1,134
14 May 2024	46.36	46.71	46.36	46.51	46.51	161
13 May 2024	46.10	46.33	45.94	46.05	46.05	2,203
10 May 2024	45.23	45.77	45.23	45.77	45.77	411
09 May 2024	44.91	45.36	44.91	45.28	45.28	59
08 May 2024	45.27	45.33	45.01	45.07	45.07	218
07 May 2024	45.18	45.18	44.90	44.90	44.90	1,344
03 May 2024	45.11	45.68	44.90	44.90	44.90	316
02 May 2024	45.98	46.14	45.77	45.78	45.78	1,227
01 May 2024	45.40	45.68	45.13	45.68	45.68	381
30 Apr 2024	44.93	45.72	44.90	45.72	45.72	682
29 Apr 2024	44.92	44.92	44.60	44.92	44.92	790
26 Apr 2024	45.05	45.45	45.05	45.10	45.10	175,684
25 Apr 2024	45.79	45.93	45.53	45.53	45.53	152,727
24 Apr 2024	44.63	45.66	44.36	45.61	45.61	977
23 Apr 2024	45.14	45.41	45.14	45.41	45.41	399
22 Apr 2024	44.26	45.11	44.26	45.11	45.11	1,225
19 Apr 2024	43.83	44.31	43.78	44.31	44.31	323
18 Apr 2024	43.69	43.69	43.48	43.54	43.54	155
17 Apr 2024	43.34	43.37	42.86	43.00	43.00	534
16 Apr 2024	42.84	43.01	42.61	43.01	43.01	1,361
15 Apr 2024	42.47	42.92	42.30	42.78	42.78	1,607
12 Apr 2024	43.07	43.30	42.37	42.38	42.38	2,039
11 Apr 2024	43.79	43.79	43.06	43.26	43.26	1,183
10 Apr 2024	43.92	44.26	43.70	43.70	43.70	766
09 Apr 2024	43.77	44.10	43.70	44.10	44.10	208
08 Apr 2024	43.30	43.94	43.13	43.89	43.89	628
05 Apr 2024	43.55	43.57	43.23	43.26	43.26	928
04 Apr 2024	43.01	43.77	43.01	43.57	43.57	3,755
03 Apr 2024	43.22	43.33	42.90	42.90	42.90	2,772
03 Apr 2024	0.37 Dividend
02 Apr 2024	44.74	44.86	44.42	44.51	44.14	2,911
28 Mar 2024	44.71	44.78	44.47	44.51	44.14	1,799
27 Mar 2024	44.02	44.24	43.55	44.10	43.73	1,420
26 Mar 2024	43.31	43.61	43.28	43.61	43.25	812
25 Mar 2024	43.79	43.81	43.24	43.27	42.91	1,212
22 Mar 2024	43.46	43.65	43.15	43.36	43.00	678
21 Mar 2024	43.17	43.47	42.87	42.98	42.62	399
20 Mar 2024	44.05	44.08	43.77	43.82	43.46	261
19 Mar 2024	43.52	43.53	43.15	43.37	43.01	464
18 Mar 2024	42.62	43.56	42.62	43.28	42.92	4,096
15 Mar 2024	42.25	42.44	42.12	42.44	42.08	251
14 Mar 2024	42.64	42.77	41.97	41.97	41.62	2,642
13 Mar 2024	43.24	43.24	42.79	42.82	42.46	107
12 Mar 2024	42.90	42.98	42.57	42.98	42.62	809
11 Mar 2024	42.88	43.12	42.69	42.87	42.51	8,090
08 Mar 2024	41.96	42.14	41.92	42.07	41.72	577
07 Mar 2024	43.30	43.37	42.08	42.11	41.76	2,724
06 Mar 2024	43.50	44.96	42.63	42.83	42.47	6,371
05 Mar 2024	43.56	43.56	42.81	43.14	42.78	2,081
04 Mar 2024	42.72	43.08	42.58	42.98	42.62	1,112
01 Mar 2024	42.72	42.78	42.54	42.54	42.19	3,551
29 Feb 2024	42.56	42.81	42.15	42.81	42.45	67,424
28 Feb 2024	42.31	42.31	41.92	41.96	41.61	473
27 Feb 2024	42.18	42.28	42.01	42.28	41.93	25,494
26 Feb 2024	42.41	42.49	42.22	42.28	41.93	443
23 Feb 2024	42.06	42.51	42.05	42.51	42.16	811
22 Feb 2024	42.53	42.55	41.57	42.06	41.71	7,216
21 Feb 2024	42.47	42.73	42.31	42.42	42.07	50
20 Feb 2024	41.92	42.64	41.78	42.37	42.02	1,250
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	41.28	41.41	40.98	41.39	41.04	409
15 Feb 2024	41.00	41.35	40.92	40.92	40.58	3,211
14 Feb 2024	41.45	41.54	40.28	40.59	40.25	1,438
13 Feb 2024	42.51	42.86	41.58	41.71	41.36	406
12 Feb 2024	41.78	42.24	41.60	42.14	41.79	3,061
09 Feb 2024	42.87	42.87	41.80	41.83	41.48	1,938
08 Feb 2024	43.28	43.75	43.26	43.26	42.90	878
07 Feb 2024	44.51	44.51	43.63	43.63	43.27	945
06 Feb 2024	43.78	44.63	43.78	44.46	44.09	1,964
05 Feb 2024	44.71	44.81	44.12	44.23	43.86	8,392
02 Feb 2024	45.05	45.37	44.73	44.76	44.39	672
01 Feb 2024	43.98	44.79	43.69	44.79	44.42	1,679
31 Jan 2024	44.35	45.05	44.35	44.77	44.40	464
30 Jan 2024	43.63	44.48	43.62	44.48	44.11	230
29 Jan 2024	44.55	44.55	44.05	44.26	43.89	163
26 Jan 2024	44.31	44.46	44.25	44.40	44.03	1,193
25 Jan 2024	44.27	44.46	43.78	43.87	43.51	1,405
24 Jan 2024	44.21	44.52	43.89	44.42	44.05	581
23 Jan 2024	43.49	44.12	43.49	43.99	43.62	140
22 Jan 2024	42.96	43.16	42.75	42.87	42.51	812
19 Jan 2024	43.73	43.73	43.15	43.41	43.05	704
18 Jan 2024	43.89	43.97	43.47	43.60	43.23	1,233
17 Jan 2024	43.58	44.32	43.26	44.25	43.88	1,267
16 Jan 2024	43.34	43.44	43.18	43.18	42.82	449
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	43.60	43.89	43.40	43.47	43.11	260
11 Jan 2024	43.64	43.64	43.42	43.53	43.17	945
10 Jan 2024	44.46	44.46	43.73	43.73	43.37	818
09 Jan 2024	44.12	44.60	44.04	44.60	44.23	329
08 Jan 2024	43.54	43.90	43.54	43.90	43.54	338
05 Jan 2024	43.44	43.69	42.99	43.22	42.86	478
04 Jan 2024	44.53	44.60	43.55	43.55	43.19	18,630
03 Jan 2024	44.71	44.90	44.56	44.72	44.35	845
03 Jan 2024	0.37 Dividend
02 Jan 2024	43.41	44.79	43.19	44.78	44.04	3,332
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6667-0.0004(-0.06%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.06-0.74(-0.93%)

GOLD2,428.10-10.40(-0.43%)

Bitcoin AUD104,041.41-586.52(-0.56%)

Campbell Soup Company (0HST.L)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6667
-0.0004(-0.06%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.06
-0.74(-0.93%)

GOLD
2,428.10
-10.40(-0.43%)

Bitcoin AUD
104,041.41
-586.52(-0.56%)