Cintas Corporation (0HYJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 708.00 | 713.21 | 707.37 | 711.53 | 711.53 | 138 |
| 21 June 2024 | 709.05 | 710.17 | 704.15 | 710.17 | 710.17 | 166 |
| 20 June 2024 | 713.96 | 713.96 | 705.52 | 707.83 | 707.83 | 769 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 707.38 | 713.28 | 705.97 | 712.98 | 712.98 | 869 |
| 17 June 2024 | 692.30 | 707.37 | 692.30 | 706.66 | 706.66 | 173 |
| 14 June 2024 | 689.05 | 694.28 | 686.21 | 694.28 | 694.28 | 58 |
| 13 June 2024 | 688.09 | 689.34 | 683.78 | 687.38 | 687.38 | 230 |
| 12 June 2024 | 686.95 | 694.28 | 686.95 | 693.45 | 693.45 | 428 |
| 11 June 2024 | 682.40 | 685.82 | 679.88 | 683.61 | 683.61 | 41,134 |
| 10 June 2024 | 679.33 | 682.81 | 677.84 | 681.59 | 681.59 | 297 |
| 07 June 2024 | 687.53 | 687.53 | 680.59 | 683.21 | 683.21 | 244 |
| 06 June 2024 | 682.06 | 685.93 | 680.05 | 680.05 | 680.05 | 164 |
| 05 June 2024 | 677.68 | 688.88 | 677.68 | 685.64 | 685.64 | 188 |
| 04 June 2024 | 674.55 | 683.71 | 671.20 | 683.71 | 683.71 | 34,923 |
| 03 June 2024 | 681.21 | 682.64 | 673.13 | 673.63 | 673.63 | 293 |
| 31 May 2024 | 666.86 | 670.54 | 665.73 | 670.54 | 670.54 | 144 |
| 30 May 2024 | 662.54 | 668.59 | 660.76 | 668.59 | 668.59 | 74 |
| 29 May 2024 | 666.64 | 666.84 | 659.95 | 665.54 | 665.54 | 263 |
| 28 May 2024 | 681.53 | 683.00 | 668.87 | 669.25 | 669.25 | 251 |
| 24 May 2024 | 691.82 | 696.89 | 680.55 | 683.57 | 683.57 | 377 |
| 23 May 2024 | 704.21 | 705.76 | 696.68 | 696.68 | 696.68 | 153 |
| 22 May 2024 | 699.14 | 702.86 | 696.78 | 697.12 | 697.12 | 150 |
| 21 May 2024 | 697.09 | 698.29 | 693.03 | 698.00 | 698.00 | 195 |
| 20 May 2024 | 689.95 | 697.33 | 688.87 | 696.88 | 696.88 | 243 |
| 17 May 2024 | 689.33 | 692.60 | 686.24 | 686.87 | 686.87 | 72 |
| 16 May 2024 | 694.72 | 695.65 | 691.27 | 691.27 | 691.27 | 76 |
| 15 May 2024 | 689.81 | 694.98 | 689.81 | 691.83 | 691.83 | 81 |
| 14 May 2024 | 690.80 | 692.19 | 684.72 | 686.12 | 686.12 | 557 |
| 14 May 2024 | 1.35 Dividend | |||||
| 13 May 2024 | 703.83 | 705.72 | 692.17 | 693.17 | 691.82 | 286 |
| 10 May 2024 | 698.49 | 702.28 | 698.14 | 701.38 | 700.01 | 243 |
| 09 May 2024 | 690.54 | 695.55 | 690.54 | 694.96 | 693.61 | 70 |
| 08 May 2024 | 696.49 | 696.49 | 689.50 | 690.50 | 689.16 | 89 |
| 07 May 2024 | 691.61 | 696.50 | 689.97 | 694.04 | 692.69 | 155 |
| 03 May 2024 | 667.28 | 673.63 | 666.01 | 673.63 | 672.32 | 194 |
| 02 May 2024 | 661.04 | 667.20 | 648.85 | 659.07 | 657.79 | 596 |
| 01 May 2024 | 660.89 | 664.78 | 656.34 | 663.73 | 662.43 | 60 |
| 30 Apr 2024 | 663.76 | 670.38 | 662.57 | 663.07 | 661.78 | 174 |
| 29 Apr 2024 | 665.72 | 666.39 | 662.16 | 666.22 | 664.92 | 124 |
| 26 Apr 2024 | 662.96 | 666.85 | 660.00 | 666.85 | 665.55 | 47 |
| 25 Apr 2024 | 664.26 | 668.05 | 658.16 | 666.25 | 664.95 | 116 |
| 24 Apr 2024 | 660.47 | 666.18 | 660.47 | 663.22 | 661.93 | 188 |
| 23 Apr 2024 | 665.00 | 669.29 | 665.00 | 668.18 | 666.88 | 106,105 |
| 22 Apr 2024 | 667.47 | 668.68 | 663.43 | 666.63 | 665.33 | 36 |
| 19 Apr 2024 | 663.10 | 668.32 | 662.01 | 662.01 | 660.72 | 345 |
| 18 Apr 2024 | 667.56 | 669.28 | 664.50 | 664.50 | 663.21 | 63 |
| 17 Apr 2024 | 671.34 | 674.11 | 666.51 | 667.18 | 665.88 | 161 |
| 16 Apr 2024 | 670.75 | 670.75 | 664.70 | 666.28 | 664.98 | 13,340 |
| 15 Apr 2024 | 675.55 | 678.48 | 665.14 | 665.14 | 663.84 | 310 |
| 12 Apr 2024 | 673.48 | 674.19 | 665.49 | 667.55 | 666.25 | 251 |
| 11 Apr 2024 | 673.26 | 673.26 | 666.01 | 672.34 | 671.03 | 95 |
| 10 Apr 2024 | 675.60 | 675.60 | 667.20 | 671.25 | 669.94 | 216 |
| 09 Apr 2024 | 680.03 | 682.24 | 672.52 | 675.41 | 674.09 | 13,325 |
| 08 Apr 2024 | 676.15 | 678.76 | 670.81 | 678.52 | 677.20 | 71 |
| 05 Apr 2024 | 677.61 | 677.61 | 666.53 | 672.80 | 671.49 | 112 |
| 04 Apr 2024 | 687.78 | 689.51 | 676.02 | 676.02 | 674.70 | 478 |
| 03 Apr 2024 | 675.00 | 680.26 | 674.26 | 680.26 | 678.93 | 226 |
| 02 Apr 2024 | 678.27 | 682.08 | 676.26 | 676.37 | 675.05 | 440 |
| 28 Mar 2024 | 690.00 | 690.00 | 680.96 | 684.23 | 682.90 | 448 |
| 27 Mar 2024 | 636.39 | 704.33 | 636.39 | 680.16 | 678.84 | 906 |
| 26 Mar 2024 | 637.40 | 638.45 | 632.53 | 635.53 | 634.29 | 895 |
| 25 Mar 2024 | 640.25 | 644.79 | 636.87 | 638.85 | 637.61 | 156 |
| 22 Mar 2024 | 642.58 | 646.01 | 636.72 | 637.17 | 635.93 | 214 |
| 21 Mar 2024 | 636.75 | 644.60 | 635.95 | 644.60 | 643.34 | 316 |
| 20 Mar 2024 | 630.00 | 635.44 | 627.60 | 635.44 | 634.20 | 121 |
| 19 Mar 2024 | 625.95 | 627.60 | 622.77 | 626.40 | 625.18 | 133 |
| 18 Mar 2024 | 630.83 | 633.51 | 627.63 | 628.93 | 627.71 | 321 |
| 15 Mar 2024 | 627.86 | 630.57 | 623.76 | 623.98 | 622.77 | 147 |
| 14 Mar 2024 | 625.00 | 630.30 | 621.93 | 630.30 | 629.07 | 510 |
| 13 Mar 2024 | 626.54 | 626.54 | 620.07 | 622.91 | 621.70 | 146 |
| 12 Mar 2024 | 623.71 | 626.63 | 622.95 | 625.49 | 624.27 | 170 |
| 11 Mar 2024 | 625.89 | 628.38 | 616.95 | 621.48 | 620.27 | 840 |
| 08 Mar 2024 | 626.81 | 629.17 | 624.12 | 628.88 | 627.66 | 136 |
| 07 Mar 2024 | 628.00 | 631.62 | 628.00 | 631.62 | 630.39 | 73 |
| 06 Mar 2024 | 628.64 | 629.88 | 626.37 | 626.75 | 625.53 | 280 |
| 05 Mar 2024 | 623.38 | 623.74 | 621.58 | 622.60 | 621.39 | 51 |
| 04 Mar 2024 | 628.35 | 632.04 | 624.81 | 630.84 | 629.61 | 159 |
| 01 Mar 2024 | 619.93 | 630.43 | 619.93 | 629.29 | 628.06 | 146 |
| 29 Feb 2024 | 629.78 | 631.16 | 627.90 | 629.58 | 628.35 | 199 |
| 28 Feb 2024 | 629.78 | 632.27 | 628.15 | 631.24 | 630.01 | 68 |
| 27 Feb 2024 | 632.03 | 633.94 | 627.63 | 629.95 | 628.72 | 53,179 |
| 26 Feb 2024 | 634.19 | 634.61 | 631.21 | 633.34 | 632.11 | 21 |
| 23 Feb 2024 | 632.76 | 633.06 | 630.91 | 630.91 | 629.68 | 80 |
| 22 Feb 2024 | 623.55 | 627.74 | 623.53 | 627.74 | 626.52 | 201 |
| 21 Feb 2024 | 616.11 | 618.29 | 614.00 | 617.31 | 616.11 | 75 |
| 20 Feb 2024 | 615.92 | 619.00 | 611.34 | 612.79 | 611.60 | 176 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 618.59 | 621.21 | 618.59 | 620.30 | 619.09 | 123 |
| 15 Feb 2024 | 616.68 | 620.41 | 614.50 | 620.22 | 619.01 | 54 |
| 14 Feb 2024 | 605.12 | 609.71 | 605.12 | 607.96 | 606.78 | 29 |
| 14 Feb 2024 | 1.35 Dividend | |||||
| 13 Feb 2024 | 608.83 | 612.31 | 605.64 | 606.91 | 604.38 | 160 |
| 12 Feb 2024 | 614.10 | 617.98 | 612.00 | 614.39 | 611.83 | 151 |
| 09 Feb 2024 | 618.13 | 619.01 | 613.74 | 618.38 | 615.80 | 125 |
| 08 Feb 2024 | 621.72 | 623.01 | 618.25 | 618.52 | 615.94 | 130 |
| 07 Feb 2024 | 621.50 | 626.00 | 620.01 | 625.79 | 623.18 | 135 |
| 06 Feb 2024 | 616.01 | 619.72 | 615.30 | 615.30 | 612.74 | 192 |
| 05 Feb 2024 | 615.92 | 616.86 | 611.16 | 613.26 | 610.70 | 232 |
| 02 Feb 2024 | 616.03 | 618.00 | 612.03 | 616.70 | 614.13 | 288 |
| *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.