Conagra Brands, Inc. (0I2P.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:13PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00 | 0.00 | 0.00 | 30.01 | 30.01 | - |
| 24 May 2024 | 30.56 | 30.56 | 30.42 | 30.48 | 30.48 | 858 |
| 23 May 2024 | 30.41 | 30.65 | 30.31 | 30.51 | 30.51 | 1,311 |
| 22 May 2024 | 30.47 | 30.60 | 30.38 | 30.57 | 30.57 | 731 |
| 21 May 2024 | 30.80 | 30.91 | 30.60 | 30.76 | 30.76 | 2,286 |
| 20 May 2024 | 30.67 | 30.79 | 30.67 | 30.69 | 30.69 | 136 |
| 17 May 2024 | 30.89 | 30.93 | 30.68 | 30.89 | 30.89 | 875 |
| 16 May 2024 | 30.42 | 30.91 | 30.42 | 30.91 | 30.91 | 501 |
| 15 May 2024 | 30.97 | 30.98 | 30.64 | 30.66 | 30.66 | 3,783 |
| 14 May 2024 | 31.02 | 31.16 | 30.91 | 30.97 | 30.97 | 2,201 |
| 13 May 2024 | 31.19 | 31.30 | 30.75 | 30.75 | 30.75 | 3,556 |
| 10 May 2024 | 30.80 | 31.06 | 30.79 | 31.05 | 31.05 | 6,710 |
| 09 May 2024 | 30.51 | 30.85 | 30.46 | 30.85 | 30.85 | 2,097 |
| 08 May 2024 | 30.78 | 30.91 | 30.73 | 30.84 | 30.84 | 10,636 |
| 07 May 2024 | 30.51 | 30.66 | 30.50 | 30.56 | 30.56 | 2,111 |
| 03 May 2024 | 30.83 | 30.90 | 30.61 | 30.61 | 30.61 | 662 |
| 02 May 2024 | 30.86 | 31.05 | 30.74 | 30.74 | 30.74 | 4,032 |
| 01 May 2024 | 30.61 | 30.81 | 30.59 | 30.67 | 30.67 | 1,266 |
| 30 Apr 2024 | 31.00 | 31.00 | 30.78 | 30.87 | 30.87 | 1,633 |
| 29 Apr 2024 | 30.88 | 30.99 | 30.83 | 30.91 | 30.91 | 411 |
| 29 Apr 2024 | 0.35 Dividend | |||||
| 26 Apr 2024 | 31.30 | 31.44 | 31.30 | 31.36 | 31.01 | 948 |
| 25 Apr 2024 | 31.79 | 31.79 | 31.35 | 31.35 | 31.00 | 1,575 |
| 24 Apr 2024 | 30.97 | 31.67 | 30.97 | 31.64 | 31.29 | 10,767 |
| 23 Apr 2024 | 31.05 | 31.50 | 31.05 | 31.27 | 30.93 | 497 |
| 22 Apr 2024 | 30.62 | 30.97 | 30.62 | 30.97 | 30.62 | 203,571 |
| 19 Apr 2024 | 30.42 | 30.74 | 30.34 | 30.73 | 30.39 | 1,105 |
| 18 Apr 2024 | 30.35 | 30.35 | 29.89 | 30.13 | 29.79 | 1,932 |
| 17 Apr 2024 | 30.22 | 30.38 | 30.16 | 30.21 | 29.87 | 1,030 |
| 16 Apr 2024 | 29.71 | 29.83 | 29.63 | 29.83 | 29.50 | 1,475 |
| 15 Apr 2024 | 29.50 | 29.73 | 29.41 | 29.62 | 29.29 | 1,283 |
| 12 Apr 2024 | 29.93 | 30.02 | 29.28 | 29.28 | 28.95 | 2,726 |
| 11 Apr 2024 | 30.61 | 30.61 | 30.00 | 30.10 | 29.76 | 810 |
| 10 Apr 2024 | 30.86 | 31.18 | 30.53 | 30.54 | 30.20 | 1,836 |
| 09 Apr 2024 | 31.32 | 31.32 | 30.91 | 31.12 | 30.77 | 91,235 |
| 08 Apr 2024 | 31.09 | 31.42 | 31.02 | 31.26 | 30.91 | 156,670 |
| 05 Apr 2024 | 30.73 | 31.54 | 30.65 | 30.92 | 30.58 | 8,884 |
| 04 Apr 2024 | 30.29 | 31.27 | 30.12 | 30.66 | 30.32 | 17,100 |
| 03 Apr 2024 | 29.30 | 29.30 | 29.03 | 29.16 | 28.83 | 1,327 |
| 02 Apr 2024 | 29.79 | 29.79 | 29.63 | 29.63 | 29.30 | 2,965 |
| 28 Mar 2024 | 29.66 | 29.74 | 29.52 | 29.52 | 29.19 | 1,067 |
| 27 Mar 2024 | 29.00 | 29.46 | 28.96 | 29.31 | 28.98 | 1,028 |
| 26 Mar 2024 | 29.08 | 29.24 | 29.08 | 29.09 | 28.77 | 693 |
| 25 Mar 2024 | 29.05 | 29.10 | 28.84 | 28.99 | 28.67 | 4,242 |
| 22 Mar 2024 | 29.02 | 29.09 | 28.97 | 28.99 | 28.67 | 1,624 |
| 21 Mar 2024 | 28.67 | 28.95 | 28.67 | 28.95 | 28.63 | 2,187 |
| 20 Mar 2024 | 29.13 | 29.33 | 28.77 | 28.80 | 28.48 | 2,190 |
| 19 Mar 2024 | 28.33 | 28.66 | 28.18 | 28.66 | 28.34 | 1,226 |
| 18 Mar 2024 | 28.06 | 28.18 | 28.03 | 28.08 | 27.77 | 1,835 |
| 15 Mar 2024 | 27.95 | 28.09 | 27.84 | 28.04 | 27.73 | 9,305 |
| 14 Mar 2024 | 28.30 | 28.30 | 27.83 | 27.83 | 27.52 | 2,679 |
| 13 Mar 2024 | 28.59 | 28.62 | 28.28 | 28.28 | 27.97 | 6,907 |
| 12 Mar 2024 | 28.43 | 28.68 | 28.38 | 28.44 | 28.12 | 1,484 |
| 11 Mar 2024 | 28.43 | 28.54 | 28.13 | 28.50 | 28.18 | 7,439 |
| 08 Mar 2024 | 27.80 | 28.17 | 27.78 | 28.05 | 27.73 | 837 |
| 07 Mar 2024 | 28.04 | 28.04 | 27.60 | 27.67 | 27.36 | 5,416 |
| 06 Mar 2024 | 27.89 | 28.05 | 27.89 | 27.94 | 27.63 | 2,589 |
| 05 Mar 2024 | 27.80 | 28.01 | 27.61 | 27.91 | 27.60 | 779 |
| 04 Mar 2024 | 27.68 | 27.79 | 27.49 | 27.60 | 27.29 | 252 |
| 01 Mar 2024 | 27.96 | 28.09 | 27.77 | 27.82 | 27.51 | 2,253 |
| 29 Feb 2024 | 28.31 | 28.32 | 27.92 | 27.94 | 27.63 | 6,672 |
| 28 Feb 2024 | 27.93 | 28.11 | 27.88 | 27.95 | 27.64 | 352 |
| 27 Feb 2024 | 28.16 | 28.32 | 27.92 | 27.92 | 27.61 | 1,472 |
| 26 Feb 2024 | 28.24 | 28.26 | 27.99 | 28.05 | 27.73 | 332 |
| 23 Feb 2024 | 28.12 | 28.47 | 28.09 | 28.33 | 28.01 | 3,289 |
| 22 Feb 2024 | 27.94 | 28.17 | 27.69 | 28.17 | 27.86 | 7,820 |
| 21 Feb 2024 | 28.51 | 28.69 | 28.24 | 28.27 | 27.95 | 1,496 |
| 20 Feb 2024 | 27.27 | 28.55 | 27.22 | 28.42 | 28.11 | 7,339 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.17 | 27.25 | 26.90 | 27.25 | 26.94 | 1,603 |
| 15 Feb 2024 | 26.88 | 27.24 | 26.86 | 27.07 | 26.77 | 1,347 |
| 14 Feb 2024 | 27.05 | 27.18 | 26.63 | 26.63 | 26.33 | 22,392 |
| 13 Feb 2024 | 27.78 | 27.93 | 27.00 | 27.30 | 27.00 | 6,864 |
| 12 Feb 2024 | 27.31 | 27.81 | 27.31 | 27.81 | 27.50 | 6,155 |
| 09 Feb 2024 | 27.84 | 27.93 | 27.31 | 27.31 | 27.01 | 8,389 |
| 08 Feb 2024 | 28.24 | 28.40 | 28.17 | 28.17 | 27.86 | 1,083 |
| 07 Feb 2024 | 28.74 | 28.75 | 28.44 | 28.44 | 28.12 | 1,302 |
| 06 Feb 2024 | 28.48 | 28.79 | 28.41 | 28.79 | 28.47 | 422 |
| 05 Feb 2024 | 29.20 | 29.24 | 28.63 | 28.65 | 28.33 | 6,472 |
| 02 Feb 2024 | 29.84 | 29.84 | 29.28 | 29.44 | 29.11 | 1,382 |
| 01 Feb 2024 | 28.97 | 29.50 | 28.88 | 29.50 | 29.17 | 1,183 |
| 31 Jan 2024 | 29.43 | 29.60 | 29.31 | 29.31 | 28.98 | 1,502 |
| 30 Jan 2024 | 29.14 | 29.37 | 28.99 | 29.37 | 29.04 | 2,328 |
| 29 Jan 2024 | 29.24 | 29.34 | 29.21 | 29.30 | 28.97 | 923 |
| 29 Jan 2024 | 0.35 Dividend | |||||
| 26 Jan 2024 | 29.78 | 29.86 | 29.56 | 29.67 | 28.99 | 518 |
| 25 Jan 2024 | 29.47 | 29.81 | 29.30 | 29.59 | 28.91 | 1,222 |
| 24 Jan 2024 | 29.38 | 29.61 | 29.32 | 29.60 | 28.92 | 621 |
| 23 Jan 2024 | 28.91 | 29.26 | 28.90 | 29.25 | 28.58 | 6,158 |
| 22 Jan 2024 | 28.40 | 28.69 | 28.40 | 28.64 | 27.99 | 495 |
| 19 Jan 2024 | 28.81 | 28.81 | 28.31 | 28.65 | 28.00 | 7,730 |
| 18 Jan 2024 | 28.77 | 28.85 | 28.54 | 28.54 | 27.89 | 1,223 |
| 17 Jan 2024 | 28.70 | 29.12 | 28.48 | 28.96 | 28.30 | 1,938 |
| 16 Jan 2024 | 28.95 | 28.96 | 28.56 | 28.57 | 27.92 | 347 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 28.91 | 29.02 | 28.84 | 28.98 | 28.31 | 160 |
| 11 Jan 2024 | 29.10 | 29.20 | 28.79 | 28.92 | 28.26 | 2,118 |
| 10 Jan 2024 | 29.20 | 29.27 | 28.88 | 29.04 | 28.38 | 5,672 |
| 09 Jan 2024 | 28.64 | 29.10 | 28.57 | 29.10 | 28.44 | 1,204 |
| 08 Jan 2024 | 28.18 | 28.50 | 28.11 | 28.50 | 27.85 | 307 |
| *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.