Australia markets closed

Pegasystems Inc. (0KGS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.85+0.77 (+1.30%)
At close: 03:59PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202459.9260.0059.5059.8559.8597
02 May 202458.8359.0758.8358.8358.83470
01 May 202459.9160.7159.7960.4860.48111
30 Apr 202460.3461.0260.3460.7860.7819
29 Apr 202462.1462.1460.9660.9660.9682
26 Apr 202460.5863.0160.4261.2861.28901
25 Apr 202456.0057.9654.6456.9456.941,608
24 Apr 202459.7959.9559.0759.0759.071,728
23 Apr 202458.0459.1758.0459.1759.17321
22 Apr 202457.0158.1257.0158.1258.12585
19 Apr 202457.9058.1857.5657.8257.8240
18 Apr 202458.7358.9558.7358.9558.9577
17 Apr 202459.4359.5458.8959.5259.52406
16 Apr 202458.3758.6058.0558.1358.13141
15 Apr 202460.1260.7258.9058.9058.90194
12 Apr 202461.2561.2561.2561.2561.25-
11 Apr 202462.0162.0162.0162.0162.01-
10 Apr 202461.7261.9461.5461.9261.9228
09 Apr 202463.5563.5863.3263.4363.4361
08 Apr 202461.5761.9461.5761.9361.9319
05 Apr 202460.7661.8360.7661.8361.8363
04 Apr 2024------
03 Apr 202462.1362.1362.1362.1362.138
02 Apr 202461.7861.9161.2861.8161.81743
28 Mar 202465.0565.2564.5064.7564.75115
28 Mar 20240.03 Dividend
27 Mar 202465.7365.7364.8064.8064.77505
26 Mar 202466.4566.4565.3365.8265.79306
25 Mar 202465.3365.7664.7565.0064.97206
22 Mar 202465.8366.2064.3965.1965.16152
21 Mar 202464.7166.0164.7165.3865.35433
20 Mar 202464.0064.6764.0064.6764.6423
19 Mar 202463.3264.4062.0363.9963.96500
18 Mar 202462.3563.1462.1363.1463.11218
15 Mar 202462.0362.4961.7862.0161.9954
14 Mar 202463.2163.5062.7662.9162.88623
13 Mar 202464.0964.3063.8064.3064.273
12 Mar 202464.4664.8564.1664.8564.82120
11 Mar 202464.4965.0864.1364.8564.82250
08 Mar 202464.3564.8564.1264.1564.12379
07 Mar 202463.7664.3663.3764.3664.3350
06 Mar 202462.7463.9662.7463.6563.623
05 Mar 202464.2564.6762.2162.2162.182,171
04 Mar 202466.6167.3265.1265.2665.233,398
01 Mar 202464.7667.3564.7667.2267.192,784
29 Feb 202465.0865.2664.7364.8164.78205
28 Feb 202465.0065.1964.3364.4564.42163
27 Feb 202466.8067.0365.7366.0065.972,274
26 Feb 202463.9965.9263.2765.9265.881,701
23 Feb 202464.7665.3963.3563.8463.811,201
22 Feb 202464.0064.4063.3464.2064.17389
21 Feb 202463.6064.3562.8362.9762.9454
20 Feb 202463.6264.4662.9263.7363.70264
19 Feb 2024------
16 Feb 202465.9766.8562.9165.6665.634,210
15 Feb 202457.6168.3257.6167.2367.2010,465
14 Feb 202449.0649.9048.5049.6649.641,346
13 Feb 202448.6048.9447.9848.4448.42505
12 Feb 202450.1650.8750.0050.7850.7625
09 Feb 202449.9950.6049.9750.1350.11450
08 Feb 202449.4549.4549.4549.4549.43-
07 Feb 202449.8749.8749.8749.8749.852
06 Feb 202449.0949.7949.0949.7949.773
05 Feb 202448.6849.0448.6848.9748.953
02 Feb 202449.5349.8748.8948.8948.8753
01 Feb 202449.5849.7449.5849.5849.5627
31 Jan 202448.0948.7148.0948.7148.6928
30 Jan 202449.7149.7149.0349.0949.0799
29 Jan 202448.5349.1848.1649.1249.1073
26 Jan 202448.2648.5748.2648.5148.4971
25 Jan 202447.8248.3947.0748.3648.34128
24 Jan 2024------
23 Jan 2024------
22 Jan 202448.8448.9747.7747.7747.751
19 Jan 202446.8247.5946.8247.5947.57561
18 Jan 2024------
17 Jan 202445.9946.0845.9446.0846.0695
16 Jan 202447.0747.4846.5246.5646.54222
15 Jan 2024------
12 Jan 202448.3348.3347.8647.8647.84180
11 Jan 202447.3347.5947.3347.5847.5646
10 Jan 202446.4946.8746.2046.4746.454
09 Jan 202445.9346.2245.7546.2246.20222
08 Jan 202445.8445.8445.8445.8445.82131
05 Jan 2024------
04 Jan 202445.5945.5945.5745.5845.5654
03 Jan 202445.9246.5145.4145.4145.3911
02 Jan 202448.3148.3146.5046.7546.73221
29 Dec 202349.6149.6148.7548.9548.93-
29 Dec 20230.03 Dividend
28 Dec 202349.2849.5249.0649.0649.0143
27 Dec 202349.5049.5049.5049.5049.4540
22 Dec 202349.5150.0149.5149.9949.93361
21 Dec 202349.6849.6949.2949.2949.2441
20 Dec 202350.4950.4949.9950.2650.21103
19 Dec 202348.9849.5848.7749.3449.2924
18 Dec 202350.0950.4449.5249.9549.9076
15 Dec 202350.2550.4550.0350.0349.9870
14 Dec 202352.0052.4251.2051.2051.15353
13 Dec 202350.9551.0350.9551.0350.983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...