Leggett & Platt, Incorporated (0JTT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:48PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 11.19 | 11.38 | 11.04 | 11.07 | 11.07 | 16,808 |
| 14 June 2024 | 0.05 Dividend | |||||
| 13 June 2024 | 11.40 | 11.52 | 11.23 | 11.29 | 11.24 | 2,108 |
| 12 June 2024 | 11.74 | 11.81 | 11.56 | 11.57 | 11.52 | 1,602 |
| 11 June 2024 | 12.23 | 12.40 | 11.63 | 11.65 | 11.60 | 2,825 |
| 10 June 2024 | 12.37 | 12.72 | 12.26 | 12.56 | 12.50 | 3,845 |
| 07 June 2024 | 12.10 | 12.29 | 11.99 | 12.27 | 12.22 | 3,430 |
| 06 June 2024 | 12.00 | 12.32 | 11.76 | 12.30 | 12.25 | 4,182 |
| 05 June 2024 | 12.29 | 12.30 | 11.90 | 11.90 | 11.85 | 4,068 |
| 04 June 2024 | 12.10 | 12.51 | 12.02 | 12.25 | 12.20 | 6,123 |
| 03 June 2024 | 11.77 | 12.08 | 11.61 | 11.97 | 11.92 | 9,746 |
| 31 May 2024 | 11.04 | 11.71 | 11.03 | 11.71 | 11.66 | 6,242 |
| 30 May 2024 | 10.64 | 11.10 | 10.55 | 11.06 | 11.02 | 2,472 |
| 29 May 2024 | 10.16 | 10.53 | 10.09 | 10.39 | 10.34 | 5,172 |
| 28 May 2024 | 10.70 | 10.89 | 10.29 | 10.31 | 10.26 | 9,358 |
| 24 May 2024 | 10.80 | 10.85 | 10.44 | 10.72 | 10.67 | 8,262 |
| 23 May 2024 | 11.18 | 11.18 | 10.74 | 10.79 | 10.74 | 14,989 |
| 22 May 2024 | 11.94 | 11.94 | 11.20 | 11.21 | 11.16 | 3,669 |
| 21 May 2024 | 11.95 | 12.16 | 11.18 | 11.37 | 11.32 | 8,113 |
| 20 May 2024 | 12.07 | 12.14 | 11.94 | 12.09 | 12.04 | 2,808 |
| 17 May 2024 | 12.24 | 12.31 | 12.13 | 12.15 | 12.09 | 1,742 |
| 16 May 2024 | 12.17 | 12.23 | 12.00 | 12.23 | 12.18 | 9,226 |
| 15 May 2024 | 12.57 | 12.57 | 12.33 | 12.37 | 12.32 | 2,450 |
| 14 May 2024 | 12.69 | 12.69 | 12.19 | 12.19 | 12.14 | 6,736 |
| 13 May 2024 | 12.85 | 12.89 | 12.57 | 12.59 | 12.53 | 3,468 |
| 10 May 2024 | 12.85 | 13.00 | 12.48 | 12.50 | 12.44 | 3,443 |
| 09 May 2024 | 13.15 | 13.15 | 12.83 | 12.99 | 12.93 | 1,736 |
| 08 May 2024 | 13.05 | 13.18 | 12.87 | 12.99 | 12.94 | 3,970 |
| 07 May 2024 | 13.69 | 13.77 | 13.25 | 13.28 | 13.22 | 3,403 |
| 03 May 2024 | 13.75 | 14.29 | 13.71 | 14.05 | 13.99 | 4,433 |
| 02 May 2024 | 13.27 | 13.35 | 12.51 | 13.12 | 13.06 | 11,088 |
| 01 May 2024 | 12.12 | 13.40 | 11.05 | 13.29 | 13.23 | 69,778 |
| 30 Apr 2024 | 18.18 | 18.25 | 18.08 | 18.20 | 18.12 | 2,558 |
| 29 Apr 2024 | 18.30 | 18.38 | 18.15 | 18.28 | 18.20 | 5,906 |
| 26 Apr 2024 | 18.01 | 18.14 | 18.01 | 18.05 | 17.97 | 201 |
| 25 Apr 2024 | 18.06 | 18.39 | 17.75 | 17.86 | 17.78 | 851 |
| 24 Apr 2024 | 18.01 | 18.23 | 17.87 | 18.11 | 18.03 | 616 |
| 23 Apr 2024 | 18.27 | 18.43 | 18.13 | 18.42 | 18.34 | 1,324 |
| 22 Apr 2024 | 18.29 | 18.48 | 18.19 | 18.43 | 18.35 | 1,518 |
| 19 Apr 2024 | 17.79 | 18.24 | 17.79 | 18.21 | 18.13 | 1,133 |
| 18 Apr 2024 | 17.40 | 17.58 | 17.35 | 17.49 | 17.41 | 760 |
| 17 Apr 2024 | 17.40 | 17.50 | 17.20 | 17.50 | 17.42 | 2,604 |
| 16 Apr 2024 | 17.45 | 17.57 | 17.33 | 17.50 | 17.43 | 2,232 |
| 15 Apr 2024 | 17.76 | 17.91 | 17.50 | 17.64 | 17.56 | 1,254 |
| 12 Apr 2024 | 17.76 | 17.87 | 17.64 | 17.69 | 17.61 | 6,149 |
| 11 Apr 2024 | 18.46 | 18.46 | 17.98 | 18.09 | 18.01 | 1,643 |
| 10 Apr 2024 | 18.47 | 18.55 | 18.21 | 18.28 | 18.20 | 2,573 |
| 09 Apr 2024 | 19.23 | 19.31 | 19.05 | 19.05 | 18.97 | 1,458 |
| 08 Apr 2024 | 18.90 | 19.04 | 18.79 | 19.04 | 18.96 | 2,693 |
| 05 Apr 2024 | 18.66 | 18.81 | 18.58 | 18.71 | 18.63 | 1,081 |
| 04 Apr 2024 | 18.50 | 19.06 | 18.47 | 18.94 | 18.86 | 356 |
| 03 Apr 2024 | 18.33 | 18.62 | 18.32 | 18.51 | 18.43 | 1,330 |
| 02 Apr 2024 | 18.70 | 18.70 | 18.13 | 18.21 | 18.13 | 5,256 |
| 28 Mar 2024 | 18.98 | 19.15 | 18.91 | 19.07 | 18.99 | 3,630 |
| 27 Mar 2024 | 18.33 | 18.80 | 18.25 | 18.79 | 18.71 | 3,734 |
| 26 Mar 2024 | 18.65 | 18.80 | 17.81 | 17.85 | 17.77 | 5,631 |
| 25 Mar 2024 | 18.85 | 19.14 | 18.62 | 18.62 | 18.54 | 930 |
| 22 Mar 2024 | 18.95 | 18.99 | 18.70 | 18.88 | 18.80 | 3,064 |
| 21 Mar 2024 | 18.93 | 19.07 | 18.84 | 19.00 | 18.91 | 4,567 |
| 20 Mar 2024 | 18.80 | 18.87 | 18.55 | 18.75 | 18.66 | 743 |
| 19 Mar 2024 | 18.32 | 18.88 | 18.32 | 18.80 | 18.71 | 1,331 |
| 18 Mar 2024 | 18.56 | 18.72 | 18.44 | 18.48 | 18.40 | 665 |
| 15 Mar 2024 | 18.38 | 18.85 | 18.38 | 18.64 | 18.55 | 498 |
| 14 Mar 2024 | 18.78 | 18.87 | 18.53 | 18.54 | 18.46 | 3,527 |
| 14 Mar 2024 | 0.46 Dividend | |||||
| 13 Mar 2024 | 19.17 | 19.62 | 19.17 | 19.54 | 18.99 | 2,189 |
| 12 Mar 2024 | 20.36 | 20.37 | 19.14 | 19.24 | 18.70 | 3,111 |
| 11 Mar 2024 | 20.43 | 20.71 | 20.39 | 20.69 | 20.11 | 709 |
| 08 Mar 2024 | 20.75 | 20.82 | 20.42 | 20.48 | 19.91 | 1,009 |
| 07 Mar 2024 | 20.84 | 20.89 | 20.64 | 20.67 | 20.10 | 797 |
| 06 Mar 2024 | 20.66 | 20.88 | 20.50 | 20.56 | 19.99 | 352 |
| 05 Mar 2024 | 21.05 | 21.05 | 20.48 | 20.90 | 20.32 | 1,277 |
| 04 Mar 2024 | 20.69 | 20.97 | 20.64 | 20.96 | 20.37 | 707 |
| 01 Mar 2024 | 20.38 | 20.68 | 20.10 | 20.50 | 19.93 | 2,329 |
| 29 Feb 2024 | 20.68 | 20.83 | 20.43 | 20.52 | 19.95 | 785 |
| 28 Feb 2024 | 20.53 | 20.83 | 20.48 | 20.72 | 20.14 | 3,004 |
| 27 Feb 2024 | 20.49 | 20.63 | 20.43 | 20.63 | 20.05 | 311 |
| 26 Feb 2024 | 20.38 | 20.60 | 20.22 | 20.31 | 19.75 | 2,092 |
| 23 Feb 2024 | 20.52 | 20.86 | 20.52 | 20.75 | 20.18 | 703 |
| 22 Feb 2024 | 20.31 | 20.55 | 20.28 | 20.55 | 19.97 | 540 |
| 21 Feb 2024 | 20.41 | 20.55 | 20.19 | 20.29 | 19.72 | 1,398 |
| 20 Feb 2024 | 19.75 | 20.47 | 19.60 | 20.44 | 19.88 | 2,930 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 19.76 | 20.08 | 19.65 | 19.96 | 19.40 | 1,462 |
| 15 Feb 2024 | 19.85 | 20.20 | 19.83 | 20.12 | 19.56 | 2,070 |
| 14 Feb 2024 | 20.09 | 20.17 | 19.64 | 19.85 | 19.30 | 1,946 |
| 13 Feb 2024 | 20.16 | 20.27 | 19.68 | 19.91 | 19.35 | 2,057 |
| 12 Feb 2024 | 20.66 | 21.06 | 20.33 | 20.97 | 20.39 | 5,483 |
| 09 Feb 2024 | 22.05 | 22.29 | 20.62 | 20.63 | 20.05 | 9,395 |
| 08 Feb 2024 | 23.26 | 23.35 | 23.17 | 23.29 | 22.64 | 343 |
| 07 Feb 2024 | 23.22 | 23.32 | 23.00 | 23.01 | 22.37 | 206 |
| 06 Feb 2024 | 22.89 | 23.22 | 22.72 | 23.07 | 22.43 | 632 |
| 05 Feb 2024 | 22.88 | 23.03 | 22.81 | 22.98 | 22.34 | 989 |
| 02 Feb 2024 | 23.03 | 23.30 | 22.74 | 23.14 | 22.49 | 1,350 |
| 01 Feb 2024 | 23.48 | 23.48 | 22.98 | 23.33 | 22.68 | 1,884 |
| 31 Jan 2024 | 23.82 | 23.82 | 23.29 | 23.58 | 22.92 | 515 |
| 30 Jan 2024 | 24.29 | 24.29 | 23.66 | 23.66 | 23.00 | 245 |
| 29 Jan 2024 | 24.07 | 24.12 | 23.83 | 24.00 | 23.33 | 590 |
| 26 Jan 2024 | 24.11 | 24.11 | 23.92 | 24.01 | 23.34 | 238 |
| 25 Jan 2024 | 23.25 | 23.77 | 23.25 | 23.76 | 23.10 | 433 |
| *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.