Pure Storage, Inc. (0KSA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:03PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 52.48 | 52.67 | 51.72 | 51.90 | 51.90 | 1,598 |
| 02 May 2024 | 50.96 | 51.17 | 49.72 | 50.45 | 50.45 | 1,315 |
| 01 May 2024 | 50.28 | 50.76 | 49.91 | 50.36 | 50.36 | 846 |
| 30 Apr 2024 | 52.58 | 52.82 | 51.28 | 51.40 | 51.40 | 1,244 |
| 29 Apr 2024 | 53.37 | 53.47 | 52.36 | 52.44 | 52.44 | 2,065 |
| 26 Apr 2024 | 52.90 | 53.07 | 52.20 | 52.84 | 52.84 | 3,249 |
| 25 Apr 2024 | 49.79 | 52.27 | 49.71 | 52.27 | 52.27 | 3,316 |
| 24 Apr 2024 | 52.85 | 52.86 | 50.96 | 51.23 | 51.23 | 9,110 |
| 23 Apr 2024 | 50.95 | 51.74 | 50.91 | 51.67 | 51.67 | 3,766 |
| 22 Apr 2024 | 49.84 | 50.32 | 48.93 | 49.87 | 49.87 | 1,002 |
| 19 Apr 2024 | 50.00 | 50.94 | 48.63 | 49.10 | 49.10 | 6,434 |
| 18 Apr 2024 | 52.15 | 52.65 | 51.20 | 51.86 | 51.86 | 3,210 |
| 17 Apr 2024 | 53.51 | 53.90 | 52.38 | 53.01 | 53.01 | 4,864 |
| 16 Apr 2024 | 52.00 | 53.12 | 51.80 | 52.95 | 52.95 | 3,144 |
| 15 Apr 2024 | 54.11 | 54.18 | 52.92 | 53.00 | 53.00 | 4,207 |
| 12 Apr 2024 | 53.81 | 54.55 | 53.67 | 53.94 | 53.94 | 9,385 |
| 11 Apr 2024 | 53.75 | 54.63 | 53.59 | 54.63 | 54.63 | 78,019 |
| 10 Apr 2024 | 51.83 | 52.74 | 51.29 | 52.74 | 52.74 | 3,522 |
| 09 Apr 2024 | 53.02 | 53.75 | 51.82 | 51.94 | 51.94 | 15,285 |
| 08 Apr 2024 | 54.40 | 54.40 | 53.34 | 53.58 | 53.58 | 68,521 |
| 05 Apr 2024 | 52.81 | 53.76 | 52.15 | 53.51 | 53.51 | 4,525 |
| 04 Apr 2024 | 54.13 | 54.90 | 53.63 | 53.98 | 53.98 | 6,711 |
| 03 Apr 2024 | 51.31 | 53.87 | 51.31 | 53.72 | 53.72 | 9,251 |
| 02 Apr 2024 | 50.81 | 51.34 | 50.31 | 51.34 | 51.34 | 8,143 |
| 28 Mar 2024 | 52.68 | 53.24 | 52.02 | 52.12 | 52.12 | 8,293 |
| 27 Mar 2024 | 52.29 | 52.96 | 51.90 | 52.39 | 52.39 | 5,347 |
| 26 Mar 2024 | 52.89 | 53.78 | 52.33 | 52.75 | 52.75 | 5,666 |
| 25 Mar 2024 | 51.62 | 53.26 | 51.62 | 52.74 | 52.74 | 8,176 |
| 22 Mar 2024 | 52.25 | 52.80 | 50.96 | 52.05 | 52.05 | 13,225 |
| 21 Mar 2024 | 52.82 | 53.19 | 52.46 | 52.64 | 52.64 | 9,226 |
| 20 Mar 2024 | 50.14 | 51.54 | 49.85 | 51.39 | 51.39 | 34,245 |
| 19 Mar 2024 | 50.33 | 50.46 | 48.90 | 49.33 | 49.33 | 4,496 |
| 18 Mar 2024 | 51.08 | 51.15 | 50.15 | 50.80 | 50.80 | 2,783 |
| 15 Mar 2024 | 50.90 | 51.08 | 50.14 | 50.35 | 50.35 | 1,130 |
| 14 Mar 2024 | 50.96 | 51.51 | 50.22 | 50.22 | 50.22 | 7,002 |
| 13 Mar 2024 | 52.35 | 52.35 | 50.61 | 50.68 | 50.68 | 1,802 |
| 12 Mar 2024 | 55.06 | 55.28 | 53.87 | 54.71 | 54.71 | 777 |
| 11 Mar 2024 | 54.83 | 54.91 | 53.00 | 54.00 | 54.00 | 5,569 |
| 08 Mar 2024 | 57.53 | 58.44 | 56.06 | 56.46 | 56.46 | 1,788 |
| 07 Mar 2024 | 57.50 | 57.50 | 55.68 | 56.63 | 56.63 | 2,571 |
| 06 Mar 2024 | 56.50 | 57.89 | 56.29 | 57.48 | 57.48 | 7,329 |
| 05 Mar 2024 | 55.60 | 55.60 | 53.98 | 55.15 | 55.15 | 1,718 |
| 04 Mar 2024 | 55.97 | 56.37 | 54.80 | 56.10 | 56.10 | 5,126 |
| 01 Mar 2024 | 52.62 | 55.95 | 52.22 | 55.64 | 55.64 | 8,586 |
| 29 Feb 2024 | 47.20 | 51.95 | 46.72 | 51.63 | 51.63 | 20,775 |
| 28 Feb 2024 | 41.11 | 42.45 | 41.00 | 42.35 | 42.35 | 2,790 |
| 27 Feb 2024 | 41.75 | 42.10 | 41.48 | 41.49 | 41.49 | 76,125 |
| 26 Feb 2024 | 40.82 | 41.73 | 40.70 | 41.52 | 41.52 | 3,208 |
| 23 Feb 2024 | 41.23 | 41.25 | 40.58 | 41.05 | 41.05 | 1,350 |
| 22 Feb 2024 | 40.65 | 41.15 | 40.47 | 41.15 | 41.15 | 4,855 |
| 21 Feb 2024 | 39.72 | 39.83 | 39.02 | 39.25 | 39.25 | 2,070 |
| 20 Feb 2024 | 41.26 | 41.50 | 40.66 | 40.86 | 40.86 | 3,991 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 43.32 | 43.47 | 42.82 | 43.22 | 43.22 | 3,789 |
| 15 Feb 2024 | 42.65 | 43.48 | 42.39 | 43.38 | 43.38 | 1,006 |
| 14 Feb 2024 | 41.66 | 42.55 | 41.55 | 42.14 | 42.14 | 3,739 |
| 13 Feb 2024 | 42.79 | 43.54 | 42.35 | 42.67 | 42.67 | 20,518 |
| 12 Feb 2024 | 44.75 | 45.33 | 44.58 | 44.80 | 44.80 | 9,301 |
| 09 Feb 2024 | 44.42 | 45.13 | 44.37 | 44.87 | 44.87 | 7,643 |
| 08 Feb 2024 | 42.68 | 44.32 | 42.55 | 44.13 | 44.13 | 5,436 |
| 07 Feb 2024 | 41.72 | 42.67 | 41.72 | 42.43 | 42.43 | 2,809 |
| 06 Feb 2024 | 42.09 | 42.09 | 40.94 | 41.24 | 41.24 | 2,126 |
| 05 Feb 2024 | 42.29 | 42.76 | 41.60 | 41.91 | 41.91 | 2,508 |
| 02 Feb 2024 | 41.23 | 42.65 | 41.14 | 42.26 | 42.26 | 3,294 |
| 01 Feb 2024 | 40.37 | 40.47 | 40.13 | 40.13 | 40.13 | 422 |
| 31 Jan 2024 | 40.25 | 40.64 | 39.96 | 40.25 | 40.25 | 2,095 |
| 30 Jan 2024 | 41.44 | 41.81 | 41.04 | 41.04 | 41.04 | 548 |
| 29 Jan 2024 | 40.75 | 41.51 | 40.68 | 41.32 | 41.32 | 3,529 |
| 26 Jan 2024 | 40.69 | 41.34 | 40.69 | 41.12 | 41.12 | 642 |
| 25 Jan 2024 | 41.99 | 42.33 | 41.35 | 41.35 | 41.35 | 1,061 |
| 24 Jan 2024 | 41.20 | 42.46 | 41.04 | 42.27 | 42.27 | 7,506 |
| 23 Jan 2024 | 41.25 | 41.43 | 40.58 | 40.69 | 40.69 | 3,622 |
| 22 Jan 2024 | 41.49 | 42.01 | 41.12 | 41.19 | 41.19 | 3,675 |
| 19 Jan 2024 | 39.47 | 40.69 | 39.33 | 40.69 | 40.69 | 13,441 |
| 18 Jan 2024 | 37.50 | 38.89 | 37.41 | 38.75 | 38.75 | 9,489 |
| 17 Jan 2024 | 35.61 | 36.37 | 35.38 | 36.37 | 36.37 | 1,507 |
| 16 Jan 2024 | 36.22 | 36.61 | 35.49 | 35.49 | 35.49 | 5,762 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 37.30 | 37.44 | 36.57 | 36.57 | 36.57 | 1,253 |
| 11 Jan 2024 | 36.61 | 36.96 | 36.41 | 36.77 | 36.77 | 4,131 |
| 10 Jan 2024 | 37.50 | 37.50 | 36.55 | 36.75 | 36.75 | 2,935 |
| 09 Jan 2024 | 37.50 | 37.74 | 36.95 | 37.63 | 37.63 | 1,460 |
| 08 Jan 2024 | 36.06 | 37.36 | 36.06 | 37.21 | 37.21 | 2,572 |
| 05 Jan 2024 | 37.55 | 37.55 | 36.49 | 36.50 | 36.50 | 1,645 |
| 04 Jan 2024 | 36.56 | 36.88 | 36.35 | 36.88 | 36.88 | 930 |
| 03 Jan 2024 | 37.11 | 37.69 | 36.26 | 36.37 | 36.37 | 42,830 |
| 02 Jan 2024 | 35.21 | 35.30 | 34.39 | 34.66 | 34.66 | 1,275 |
| 29 Dec 2023 | 36.13 | 36.13 | 35.64 | 35.70 | 35.70 | 5,557 |
| 28 Dec 2023 | 35.66 | 36.05 | 35.62 | 35.91 | 35.91 | 1,117 |
| 27 Dec 2023 | 35.56 | 35.69 | 35.56 | 35.58 | 35.58 | 229 |
| 22 Dec 2023 | 35.97 | 36.51 | 35.82 | 35.84 | 35.84 | 807 |
| 21 Dec 2023 | 36.02 | 36.25 | 35.13 | 35.22 | 35.22 | 1,453 |
| 20 Dec 2023 | 36.51 | 36.79 | 36.23 | 36.38 | 36.38 | 1,744 |
| 19 Dec 2023 | 37.68 | 37.68 | 36.87 | 36.93 | 36.93 | 6,412 |
| 18 Dec 2023 | 37.00 | 37.57 | 36.72 | 37.50 | 37.50 | 7,035 |
| 15 Dec 2023 | 36.35 | 36.80 | 36.12 | 36.47 | 36.47 | 5,798 |
| 14 Dec 2023 | 34.73 | 35.89 | 34.73 | 35.89 | 35.89 | 3,657 |
| 13 Dec 2023 | 33.83 | 34.59 | 33.83 | 34.45 | 34.45 | 1,080 |
| 12 Dec 2023 | 33.01 | 33.63 | 32.79 | 33.61 | 33.61 | 3,769 |
| 11 Dec 2023 | 33.06 | 33.35 | 32.93 | 33.19 | 33.19 | 1,227 |
| *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.