The Middleby Corporation (0K1G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:41PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | 21 |
| 27 June 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 129.47 | 129.47 | 123.28 | 123.28 | 123.28 | 1 |
| 24 June 2024 | 125.75 | 128.21 | 125.37 | 128.21 | 128.21 | 157 |
| 21 June 2024 | 127.00 | 127.00 | 125.95 | 127.00 | 127.00 | 2 |
| 20 June 2024 | 125.90 | 126.07 | 125.67 | 126.07 | 126.07 | 2 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 9 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 128.60 | 128.60 | 128.42 | 128.42 | 128.42 | 50 |
| 11 June 2024 | 124.11 | 124.68 | 124.11 | 124.68 | 124.68 | 1 |
| 10 June 2024 | 124.39 | 126.00 | 124.39 | 125.84 | 125.84 | 4 |
| 07 June 2024 | 125.74 | 126.18 | 125.21 | 126.18 | 126.18 | 22 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 127.75 | 127.75 | 126.84 | 127.57 | 127.57 | 65 |
| 04 June 2024 | 126.98 | 127.42 | 126.98 | 127.42 | 127.42 | 71 |
| 03 June 2024 | 128.65 | 128.90 | 128.13 | 128.61 | 128.61 | 2 |
| 31 May 2024 | 125.39 | 127.47 | 125.39 | 127.47 | 127.47 | 61 |
| 30 May 2024 | 123.72 | 124.35 | 122.94 | 124.35 | 124.35 | 26 |
| 29 May 2024 | 122.35 | 123.21 | 122.35 | 123.21 | 123.21 | 3 |
| 28 May 2024 | 124.73 | 126.00 | 124.73 | 126.00 | 126.00 | 1 |
| 24 May 2024 | 126.25 | 126.96 | 126.24 | 126.66 | 126.66 | 53 |
| 23 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 2 |
| 22 May 2024 | 132.73 | 132.73 | 129.15 | 130.47 | 130.47 | 114 |
| 21 May 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | 100 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 133.42 | 133.42 | 133.02 | 133.21 | 133.21 | 104 |
| 16 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 2 |
| 15 May 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 2 |
| 14 May 2024 | 138.00 | 138.00 | 137.72 | 137.72 | 137.72 | 3 |
| 13 May 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 1 |
| 10 May 2024 | 138.30 | 138.30 | 136.25 | 138.30 | 138.30 | 10 |
| 09 May 2024 | 138.20 | 138.20 | 135.49 | 135.49 | 135.49 | 666 |
| 08 May 2024 | 141.00 | 141.00 | 132.64 | 138.38 | 138.38 | 7 |
| 07 May 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | 2 |
| 03 May 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 3 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 138.60 | 138.86 | 138.29 | 138.29 | 138.29 | 27 |
| 30 Apr 2024 | 140.69 | 140.69 | 140.04 | 140.04 | 140.04 | 4 |
| 29 Apr 2024 | 142.28 | 142.28 | 140.03 | 140.03 | 140.03 | 53 |
| 26 Apr 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 3 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 143.49 | 145.00 | 143.49 | 145.00 | 145.00 | 30 |
| 22 Apr 2024 | 144.37 | 144.37 | 143.79 | 143.79 | 143.79 | 33 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 140.82 | 141.87 | 140.82 | 141.87 | 141.87 | 2 |
| 17 Apr 2024 | 144.51 | 144.51 | 140.96 | 140.96 | 140.96 | 2 |
| 16 Apr 2024 | 141.93 | 141.93 | 141.46 | 141.46 | 141.46 | 16 |
| 15 Apr 2024 | 146.35 | 146.35 | 143.96 | 143.96 | 143.96 | 6 |
| 12 Apr 2024 | 146.03 | 146.03 | 145.41 | 145.41 | 145.41 | 3 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 149.54 | 149.85 | 148.42 | 148.50 | 148.50 | 17 |
| 09 Apr 2024 | 150.79 | 151.98 | 150.79 | 151.98 | 151.98 | 19,044 |
| 08 Apr 2024 | 151.59 | 152.01 | 151.37 | 151.54 | 151.54 | 19,035 |
| 05 Apr 2024 | 150.80 | 152.22 | 150.80 | 151.49 | 151.49 | 4 |
| 04 Apr 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 2 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 158.65 | 160.48 | 158.65 | 159.35 | 159.35 | 5 |
| 27 Mar 2024 | 154.99 | 158.61 | 154.99 | 158.08 | 158.08 | 4 |
| 26 Mar 2024 | 155.98 | 155.98 | 154.30 | 155.96 | 155.96 | 10 |
| 25 Mar 2024 | 156.73 | 156.73 | 154.44 | 155.28 | 155.28 | 6 |
| 22 Mar 2024 | 155.50 | 157.49 | 154.00 | 154.00 | 154.00 | 5 |
| 21 Mar 2024 | 152.41 | 156.25 | 151.81 | 156.25 | 156.25 | 5 |
| 20 Mar 2024 | 150.00 | 152.03 | 150.00 | 151.81 | 151.81 | 1 |
| 19 Mar 2024 | 151.84 | 154.11 | 150.42 | 151.74 | 151.74 | 1 |
| 18 Mar 2024 | 153.20 | 154.88 | 151.62 | 151.87 | 151.87 | 6 |
| 15 Mar 2024 | 154.61 | 155.08 | 152.60 | 153.61 | 153.61 | 3 |
| 14 Mar 2024 | 156.14 | 156.14 | 154.32 | 154.43 | 154.43 | 304 |
| 13 Mar 2024 | 152.29 | 157.13 | 152.29 | 157.13 | 157.13 | 3 |
| 12 Mar 2024 | 154.25 | 154.98 | 153.12 | 153.71 | 153.71 | 23 |
| 11 Mar 2024 | 153.10 | 154.75 | 153.09 | 154.75 | 154.75 | 15 |
| 08 Mar 2024 | 156.02 | 156.02 | 155.26 | 155.79 | 155.79 | 12 |
| 07 Mar 2024 | 154.89 | 155.42 | 153.63 | 154.80 | 154.80 | 6 |
| 06 Mar 2024 | 153.90 | 154.65 | 152.80 | 153.67 | 153.67 | 1,341 |
| 05 Mar 2024 | 153.48 | 153.48 | 152.89 | 153.17 | 153.17 | 5 |
| 04 Mar 2024 | 155.05 | 155.42 | 153.24 | 153.24 | 153.24 | 33 |
| 01 Mar 2024 | 152.41 | 153.25 | 151.63 | 153.25 | 153.25 | 2 |
| 29 Feb 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 2 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 154.81 | 154.81 | 153.00 | 153.00 | 153.00 | 30 |
| 26 Feb 2024 | 151.66 | 153.17 | 151.66 | 153.17 | 153.17 | 2 |
| 23 Feb 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 6 |
| 22 Feb 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 100 |
| 21 Feb 2024 | 149.85 | 150.38 | 149.46 | 149.46 | 149.46 | 23 |
| 20 Feb 2024 | 144.51 | 146.87 | 143.25 | 144.18 | 144.18 | 124 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 144.54 | 144.91 | 144.54 | 144.91 | 144.91 | 122 |
| 15 Feb 2024 | 144.60 | 144.86 | 143.98 | 144.86 | 144.86 | 2 |
| 14 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
| 13 Feb 2024 | 142.63 | 143.10 | 142.52 | 142.52 | 142.52 | 100 |
| 12 Feb 2024 | 146.36 | 148.18 | 146.36 | 148.18 | 148.18 | 32 |
| 09 Feb 2024 | 145.98 | 145.98 | 145.37 | 145.61 | 145.61 | 127 |
| 08 Feb 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 138.78 | 140.81 | 138.78 | 140.81 | 140.81 | - |
| *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.