Australia markets open in 8 hours 3 minutes

MetLife, Inc. (0K0X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
83.88+2.77 (+3.42%)
At close: 07:04PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202482.9484.2282.6683.8883.883,835
03 Oct 202481.7981.7980.5881.1181.11285
02 Oct 202481.8082.8681.8081.9381.931,562
01 Oct 202482.7382.7380.8381.7681.761,650
30 Sept 202482.4782.7281.8282.3182.311,432
27 Sept 202482.0682.9881.8082.6482.64737
26 Sept 202481.1681.9581.1681.8681.861,187
25 Sept 202480.8081.3180.6380.9480.94696
24 Sept 202481.5881.7780.6080.8180.81784
23 Sept 202481.5081.8381.1481.5181.511,165
20 Sept 202481.0381.0380.5880.6480.641,361
19 Sept 202480.2581.1979.5581.1781.17961
18 Sept 202478.4479.4978.2079.1279.121,036
17 Sept 202477.5278.5177.4178.3778.371,835
16 Sept 202476.9977.3676.5376.9376.93177
13 Sept 202475.7376.2675.7376.0676.06725
12 Sept 202474.8075.2373.9675.2375.23322
11 Sept 202474.5074.5073.1374.2574.251,687
10 Sept 202475.4775.4773.8774.3774.37457
09 Sept 202474.7175.5974.4075.4675.46609
06 Sept 202476.6876.8674.3674.4174.418,257
05 Sept 202477.9277.9976.2876.3476.343,245
04 Sept 202478.0278.4577.0877.1677.16764,732
03 Sept 202476.8777.7076.7077.7077.70668,890
02 Sept 2024------
30 Aug 202476.9577.1176.5577.0577.05573
29 Aug 202476.1176.7075.3376.6476.64739
28 Aug 202475.3976.0374.9575.4475.44262
27 Aug 202474.9775.3674.7775.1875.182,023
23 Aug 202474.3175.0073.9874.5574.55301
22 Aug 202472.7973.6472.7973.5573.55394
21 Aug 202473.0173.0172.5872.7972.79610
20 Aug 202473.0273.1872.6772.6772.6774
19 Aug 202473.1173.5072.8673.1773.17146
16 Aug 202471.9572.9371.8772.8372.835,576
15 Aug 202471.9972.4171.5672.2072.20628
14 Aug 202470.5771.2270.3571.1571.152,151
13 Aug 202470.4870.6670.0370.3670.36934
12 Aug 202470.6671.1370.1970.2570.251,602
09 Aug 202469.1269.9769.1269.9069.90608
08 Aug 202468.3269.7668.3269.4669.46951
07 Aug 202469.2870.1569.2169.2169.211,374
06 Aug 202467.7869.1067.6269.0469.042,339
06 Aug 20240.545 Dividend
05 Aug 202468.8568.9167.4068.0967.543,140
02 Aug 202474.7775.5070.0270.0269.464,024
01 Aug 202478.6079.2176.2876.5075.89925
31 July 202477.0777.2376.5677.1076.488,720
30 July 202475.9977.0275.9976.6376.023,112
29 July 202476.0076.1975.3875.6074.991,242
26 July 202475.5476.3275.4475.8875.271,367
25 July 202475.0076.5874.8776.0475.432,163
24 July 202475.1975.7074.9075.3074.70458,357
23 July 202475.4175.4175.0975.3174.701,715
22 July 202474.8375.0774.3975.0774.4718,266
19 July 202475.2075.5074.5474.7974.193,886
18 July 202476.1176.8875.7375.7375.12507
17 July 202475.7176.8675.7176.2075.591,552
16 July 202474.5875.5674.5275.5074.903,651
15 July 202473.4174.9073.4174.6274.025,619
12 July 202472.7573.6472.6273.5172.923,903
11 July 202471.8972.4771.6172.4771.891,732
10 July 202470.5071.2270.0471.2170.643,712
09 July 202469.3670.5169.3670.2969.731,669
08 July 202469.9370.2369.3869.5769.011,091
05 July 202470.0670.0669.3969.6069.042,257
04 July 2024------
03 July 202470.7170.9070.3770.6370.061,829
02 July 202469.7570.1469.5869.8869.322,178
01 July 202470.5570.9669.8069.9769.41782
28 June 202470.9371.0770.5270.6870.1165,096
27 June 202470.8971.1770.6170.6170.052,177
26 June 202471.0871.1170.0070.6170.045,493
25 June 202472.0572.1371.3471.5070.933,432
24 June 202471.2772.4571.2772.3071.7272,070
21 June 202470.7071.3470.6271.2770.702,608
20 June 202469.7070.9469.5570.9470.381,577
19 June 2024------
18 June 202469.2970.0669.2969.9769.414,447
17 June 202468.7268.9368.3168.9368.38803
14 June 202468.1468.4767.8068.2567.70240
13 June 202468.8268.8468.1868.6468.09899
12 June 202469.3969.7369.1169.1268.57385
11 June 202469.8669.9468.8468.8468.291,123
10 June 202469.7870.0569.2469.9669.4046,908
07 June 202469.9870.6569.9870.2969.73245
06 June 202470.5370.5669.9569.9969.432,178
05 June 202470.4270.5269.4669.9269.36683
04 June 202471.4271.4269.7069.9269.36113,251
03 June 202472.5272.5270.8571.2170.64907
31 May 202471.4671.5071.1371.5070.93918
30 May 202470.4271.0470.2171.0470.47274
29 May 202470.3270.5570.0070.5569.981,330
28 May 202472.2972.5471.6071.6071.0382
24 May 202472.2172.4771.9772.4771.89268
23 May 202472.2872.5771.6471.6671.091,388
22 May 202472.7073.5672.3172.8072.224,746
21 May 202473.0173.3472.7572.8472.264,009
20 May 202474.3474.3473.2373.2372.64602
17 May 202473.7673.9573.6273.9573.36175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...