Raymond James Financial, Inc. (0KU1.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:53PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 121.54 | 122.79 | 121.54 | 121.63 | 121.63 | 41 |
| 25 Apr 2024 | 120.88 | 121.28 | 117.77 | 118.95 | 118.95 | 251 |
| 24 Apr 2024 | 127.30 | 128.14 | 127.30 | 127.64 | 127.64 | 260 |
| 23 Apr 2024 | 125.72 | 127.20 | 125.72 | 127.20 | 127.20 | 2 |
| 22 Apr 2024 | 123.60 | 126.26 | 123.35 | 126.26 | 126.26 | 26,148 |
| 19 Apr 2024 | 122.96 | 123.12 | 122.96 | 123.03 | 123.03 | 112 |
| 18 Apr 2024 | 122.08 | 123.38 | 122.08 | 123.38 | 123.38 | 72 |
| 17 Apr 2024 | 123.89 | 123.89 | 122.60 | 122.60 | 122.60 | 288 |
| 16 Apr 2024 | 122.51 | 122.51 | 121.31 | 122.23 | 122.23 | 96 |
| 15 Apr 2024 | 124.51 | 124.64 | 123.08 | 123.08 | 123.08 | 314 |
| 12 Apr 2024 | 124.05 | 124.26 | 123.22 | 123.22 | 123.22 | 465 |
| 11 Apr 2024 | 125.79 | 125.79 | 125.22 | 125.54 | 125.54 | 229 |
| 10 Apr 2024 | 126.70 | 127.18 | 126.70 | 127.15 | 127.15 | 28 |
| 09 Apr 2024 | 129.42 | 129.99 | 127.62 | 127.62 | 127.62 | 25,981 |
| 08 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 05 Apr 2024 | 127.95 | 128.93 | 127.86 | 128.93 | 128.93 | 195 |
| 04 Apr 2024 | 130.46 | 130.79 | 130.31 | 130.33 | 130.33 | 169 |
| 03 Apr 2024 | 129.60 | 129.71 | 129.38 | 129.71 | 129.71 | 81 |
| 02 Apr 2024 | 128.51 | 128.57 | 127.50 | 127.50 | 127.50 | 292 |
| 28 Mar 2024 | 127.50 | 128.14 | 127.34 | 127.71 | 127.71 | 205 |
| 28 Mar 2024 | 0.45 Dividend | |||||
| 27 Mar 2024 | 126.57 | 126.57 | 126.19 | 126.37 | 125.92 | 412 |
| 26 Mar 2024 | 126.46 | 126.46 | 125.90 | 125.90 | 125.45 | 2 |
| 25 Mar 2024 | 125.94 | 127.16 | 125.06 | 126.78 | 126.33 | 179 |
| 22 Mar 2024 | 126.10 | 126.40 | 125.92 | 126.17 | 125.72 | 708 |
| 21 Mar 2024 | 123.95 | 125.15 | 123.68 | 125.14 | 124.69 | 434 |
| 20 Mar 2024 | 120.95 | 121.77 | 120.95 | 121.70 | 121.27 | 33 |
| 19 Mar 2024 | 120.86 | 122.02 | 120.86 | 122.02 | 121.59 | 14 |
| 18 Mar 2024 | 121.41 | 121.41 | 120.86 | 120.91 | 120.48 | 293 |
| 15 Mar 2024 | 120.31 | 121.28 | 120.30 | 121.28 | 120.84 | 174 |
| 14 Mar 2024 | 120.59 | 120.77 | 119.51 | 119.51 | 119.08 | 420 |
| 13 Mar 2024 | 120.03 | 120.62 | 120.03 | 120.62 | 120.19 | 11 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 119.24 | 120.20 | 118.26 | 118.26 | 117.84 | 38 |
| 08 Mar 2024 | 121.12 | 122.01 | 121.12 | 121.68 | 121.25 | 190 |
| 07 Mar 2024 | 122.34 | 122.36 | 121.62 | 121.67 | 121.23 | 167 |
| 06 Mar 2024 | 122.34 | 122.34 | 120.92 | 121.05 | 120.62 | 276 |
| 05 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.59 | 10 |
| 04 Mar 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.40 | 2 |
| 01 Mar 2024 | 120.65 | 120.65 | 119.45 | 119.77 | 119.34 | 172 |
| 29 Feb 2024 | 121.26 | 121.36 | 119.86 | 119.86 | 119.43 | 378 |
| 28 Feb 2024 | 120.01 | 120.51 | 120.01 | 120.46 | 120.03 | 5 |
| 27 Feb 2024 | 119.13 | 119.20 | 119.13 | 119.20 | 118.78 | 104,488 |
| 26 Feb 2024 | 119.27 | 119.38 | 118.77 | 118.96 | 118.54 | 15 |
| 23 Feb 2024 | 118.89 | 119.95 | 118.87 | 119.31 | 118.89 | 110 |
| 22 Feb 2024 | 118.13 | 118.59 | 118.05 | 118.59 | 118.17 | 179 |
| 21 Feb 2024 | 116.17 | 116.27 | 116.17 | 116.27 | 115.86 | 75 |
| 20 Feb 2024 | 116.97 | 118.21 | 116.62 | 116.63 | 116.22 | 2,402 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 118.44 | 119.06 | 117.80 | 119.02 | 118.60 | 102 |
| 15 Feb 2024 | 119.01 | 119.01 | 117.75 | 119.01 | 118.59 | 114 |
| 14 Feb 2024 | 115.05 | 115.91 | 115.05 | 115.70 | 115.29 | 58 |
| 13 Feb 2024 | 115.76 | 116.39 | 113.97 | 113.97 | 113.57 | 181 |
| 12 Feb 2024 | 115.40 | 117.51 | 115.40 | 117.51 | 117.09 | 134 |
| 09 Feb 2024 | 112.33 | 112.64 | 112.03 | 112.53 | 112.13 | 201 |
| 08 Feb 2024 | 111.28 | 111.28 | 110.87 | 110.87 | 110.48 | 295 |
| 07 Feb 2024 | 111.01 | 111.31 | 110.98 | 110.99 | 110.60 | 109 |
| 06 Feb 2024 | 112.77 | 112.77 | 111.71 | 111.72 | 111.32 | 50 |
| 05 Feb 2024 | 111.01 | 112.43 | 111.01 | 111.61 | 111.21 | 354 |
| 02 Feb 2024 | 111.90 | 112.98 | 110.81 | 112.98 | 112.58 | 268 |
| 01 Feb 2024 | 109.83 | 109.83 | 109.04 | 109.61 | 109.22 | 101 |
| 31 Jan 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 111.77 | 2 |
| 30 Jan 2024 | 111.31 | 113.08 | 111.31 | 112.42 | 112.02 | 8 |
| 29 Jan 2024 | 113.42 | 113.42 | 111.95 | 111.95 | 111.55 | 4 |
| 26 Jan 2024 | 113.85 | 116.05 | 113.85 | 113.99 | 113.58 | 49 |
| 25 Jan 2024 | 116.08 | 116.08 | 110.71 | 111.39 | 110.99 | 164 |
| 24 Jan 2024 | 114.64 | 115.33 | 113.95 | 113.95 | 113.54 | 3 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 112.05 | 112.95 | 112.00 | 112.95 | 112.55 | 12 |
| 19 Jan 2024 | 109.22 | 110.49 | 109.22 | 110.49 | 110.10 | 50 |
| 18 Jan 2024 | 109.20 | 109.43 | 108.73 | 108.82 | 108.44 | 375 |
| 17 Jan 2024 | 108.87 | 109.21 | 108.87 | 109.21 | 108.82 | - |
| 16 Jan 2024 | 109.13 | 109.13 | 107.11 | 107.94 | 107.56 | 88,325 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 110.98 | 111.05 | 109.03 | 109.41 | 109.02 | 46 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.20 | 4 |
| 09 Jan 2024 | 110.74 | 110.74 | 110.40 | 110.43 | 110.04 | 8 |
| 08 Jan 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.25 | 9 |
| 05 Jan 2024 | 110.17 | 111.97 | 110.17 | 111.97 | 111.58 | 7,244 |
| 04 Jan 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.47 | 77 |
| 03 Jan 2024 | 110.99 | 110.99 | 109.52 | 109.75 | 109.36 | 281 |
| 02 Jan 2024 | 111.15 | 111.36 | 110.50 | 111.36 | 110.97 | 118 |
| 29 Dec 2023 | 112.06 | 112.06 | 111.37 | 111.71 | 111.31 | 19 |
| 29 Dec 2023 | 0.45 Dividend | |||||
| 28 Dec 2023 | 113.80 | 113.80 | 112.82 | 112.82 | 111.97 | 1 |
| 27 Dec 2023 | 112.62 | 112.62 | 112.62 | 112.62 | 111.77 | 21 |
| 22 Dec 2023 | 111.75 | 111.75 | 111.75 | 111.75 | 110.91 | 1 |
| 21 Dec 2023 | 111.79 | 111.79 | 109.97 | 109.97 | 109.14 | 34 |
| 20 Dec 2023 | 113.72 | 114.65 | 112.84 | 114.59 | 113.73 | 6 |
| 19 Dec 2023 | 112.56 | 113.71 | 112.56 | 113.71 | 112.86 | 44 |
| 18 Dec 2023 | 110.76 | 111.37 | 110.30 | 110.75 | 109.91 | 144 |
| 15 Dec 2023 | 109.90 | 109.98 | 109.88 | 109.98 | 109.15 | 28 |
| 14 Dec 2023 | 107.75 | 111.95 | 107.75 | 111.80 | 110.96 | 52,512 |
| 13 Dec 2023 | 110.16 | 110.16 | 109.71 | 109.71 | 108.88 | 21 |
| 12 Dec 2023 | 108.87 | 109.26 | 108.86 | 109.26 | 108.44 | 55 |
| 11 Dec 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 106.69 | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 105.20 | 105.20 | 104.84 | 104.84 | 104.05 | 23 |
| 06 Dec 2023 | 106.65 | 106.65 | 106.65 | 106.65 | 105.84 | 20 |
| *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.