Snap-on Incorporated (0L7G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:51PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 273.29 | 273.86 | 271.29 | 272.95 | 272.95 | 10 |
| 23 Apr 2024 | 269.94 | 272.04 | 269.48 | 272.04 | 272.04 | 72 |
| 22 Apr 2024 | 268.80 | 270.94 | 268.15 | 270.79 | 270.79 | 10,587 |
| 19 Apr 2024 | 262.85 | 268.75 | 260.35 | 267.58 | 267.58 | 83 |
| 18 Apr 2024 | 272.17 | 275.00 | 262.36 | 262.36 | 262.36 | 823 |
| 17 Apr 2024 | 287.74 | 288.03 | 282.49 | 283.83 | 283.83 | 219 |
| 16 Apr 2024 | 287.98 | 287.98 | 279.87 | 282.41 | 282.41 | 4,200 |
| 15 Apr 2024 | 293.63 | 294.51 | 289.19 | 289.19 | 289.19 | 166 |
| 12 Apr 2024 | 289.20 | 291.50 | 286.55 | 288.72 | 288.72 | 14 |
| 11 Apr 2024 | 291.82 | 294.32 | 290.74 | 290.80 | 290.80 | 59 |
| 10 Apr 2024 | 290.48 | 292.69 | 287.02 | 291.44 | 291.44 | 8 |
| 09 Apr 2024 | 292.61 | 294.30 | 292.48 | 292.48 | 292.48 | 13,191 |
| 08 Apr 2024 | 294.96 | 294.96 | 292.91 | 294.73 | 294.73 | 17,260 |
| 05 Apr 2024 | 292.08 | 294.52 | 292.08 | 293.89 | 293.89 | 85 |
| 04 Apr 2024 | 294.61 | 296.43 | 293.07 | 294.89 | 294.89 | 303 |
| 03 Apr 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 3 |
| 02 Apr 2024 | 294.30 | 294.30 | 291.52 | 291.52 | 291.52 | 60 |
| 28 Mar 2024 | 297.40 | 298.52 | 296.20 | 296.20 | 296.20 | 186 |
| 27 Mar 2024 | 291.70 | 295.38 | 290.70 | 294.57 | 294.57 | 106 |
| 26 Mar 2024 | 292.54 | 292.90 | 290.24 | 292.20 | 292.20 | 438 |
| 25 Mar 2024 | 292.60 | 293.56 | 291.32 | 292.12 | 292.12 | 13 |
| 22 Mar 2024 | 295.00 | 295.00 | 290.87 | 291.65 | 291.65 | 113 |
| 21 Mar 2024 | 293.63 | 294.48 | 293.29 | 293.33 | 293.33 | 112 |
| 20 Mar 2024 | 285.80 | 291.37 | 285.80 | 291.37 | 291.37 | 9 |
| 19 Mar 2024 | 289.04 | 289.10 | 285.50 | 289.10 | 289.10 | 126 |
| 18 Mar 2024 | 289.33 | 291.80 | 286.03 | 287.90 | 287.90 | 159 |
| 15 Mar 2024 | 287.00 | 292.63 | 287.00 | 292.63 | 292.63 | 191 |
| 14 Mar 2024 | 293.95 | 296.87 | 290.98 | 290.98 | 290.98 | 108 |
| 13 Mar 2024 | 295.00 | 295.68 | 292.51 | 293.47 | 293.47 | 5 |
| 12 Mar 2024 | 292.25 | 292.84 | 290.12 | 292.46 | 292.46 | 28 |
| 11 Mar 2024 | 294.10 | 297.49 | 289.63 | 289.63 | 289.63 | 637 |
| 08 Mar 2024 | 297.04 | 298.01 | 292.62 | 295.37 | 295.37 | 129 |
| 07 Mar 2024 | 288.02 | 293.15 | 285.83 | 293.15 | 293.15 | 2,405 |
| 06 Mar 2024 | 282.13 | 286.67 | 282.13 | 284.72 | 284.72 | 183 |
| 05 Mar 2024 | 284.52 | 286.70 | 282.13 | 286.28 | 286.28 | 58 |
| 04 Mar 2024 | 281.77 | 285.95 | 279.27 | 282.30 | 282.30 | 14 |
| 01 Mar 2024 | 275.66 | 277.14 | 273.75 | 275.63 | 275.63 | 193 |
| 29 Feb 2024 | 275.66 | 277.11 | 274.31 | 275.37 | 275.37 | 8 |
| 28 Feb 2024 | 273.36 | 276.31 | 273.01 | 274.99 | 274.99 | 191 |
| 27 Feb 2024 | 272.45 | 272.91 | 271.71 | 272.17 | 272.17 | 9 |
| 26 Feb 2024 | 270.04 | 271.25 | 269.00 | 271.25 | 271.25 | 132 |
| 23 Feb 2024 | 269.13 | 269.89 | 269.11 | 269.89 | 269.89 | 5 |
| 23 Feb 2024 | 1.86 Dividend | |||||
| 22 Feb 2024 | 269.38 | 269.89 | 269.11 | 269.61 | 267.76 | 584 |
| 21 Feb 2024 | 270.51 | 270.51 | 268.12 | 270.00 | 268.14 | 8 |
| 20 Feb 2024 | 267.49 | 268.25 | 266.14 | 268.25 | 266.40 | 2,222 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 269.00 | 269.83 | 267.66 | 267.66 | 265.81 | 59 |
| 15 Feb 2024 | 264.52 | 267.11 | 263.51 | 267.11 | 265.27 | 116 |
| 14 Feb 2024 | 263.09 | 265.80 | 262.59 | 262.59 | 260.78 | 2,145 |
| 13 Feb 2024 | 266.54 | 266.54 | 260.00 | 263.21 | 261.39 | 35 |
| 12 Feb 2024 | 263.54 | 267.59 | 262.33 | 267.59 | 265.74 | 100 |
| 09 Feb 2024 | 266.21 | 268.08 | 261.92 | 261.96 | 260.15 | 105 |
| 08 Feb 2024 | 287.00 | 290.92 | 266.37 | 268.26 | 266.41 | 249 |
| 07 Feb 2024 | 293.49 | 295.52 | 292.86 | 293.62 | 291.59 | 23 |
| 06 Feb 2024 | 291.00 | 293.56 | 291.00 | 293.56 | 291.53 | 24 |
| 05 Feb 2024 | 291.36 | 293.03 | 289.00 | 293.03 | 291.01 | 3 |
| 02 Feb 2024 | 287.26 | 291.53 | 287.26 | 291.53 | 289.52 | 33 |
| 01 Feb 2024 | 291.73 | 291.73 | 288.49 | 288.49 | 286.50 | 102 |
| 31 Jan 2024 | 294.82 | 294.97 | 291.93 | 292.17 | 290.15 | 321 |
| 30 Jan 2024 | 292.00 | 294.63 | 291.96 | 294.63 | 292.60 | 39 |
| 29 Jan 2024 | 290.85 | 290.85 | 287.92 | 289.38 | 287.38 | 32 |
| 26 Jan 2024 | 290.57 | 290.67 | 287.96 | 290.67 | 288.66 | 9 |
| 25 Jan 2024 | 289.38 | 290.00 | 285.56 | 287.14 | 285.16 | 190 |
| 24 Jan 2024 | 290.15 | 290.15 | 286.49 | 286.49 | 284.51 | 16 |
| 23 Jan 2024 | 289.98 | 290.07 | 287.53 | 287.72 | 285.73 | 628 |
| 22 Jan 2024 | 289.01 | 289.69 | 287.06 | 288.92 | 286.93 | 325 |
| 19 Jan 2024 | 285.01 | 286.82 | 283.40 | 286.82 | 284.84 | 40 |
| 18 Jan 2024 | 284.00 | 285.00 | 282.93 | 283.36 | 281.41 | 219 |
| 17 Jan 2024 | 284.82 | 285.73 | 282.31 | 282.76 | 280.81 | 2 |
| 16 Jan 2024 | 283.67 | 285.19 | 282.68 | 285.19 | 283.22 | 92 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 280.54 | 285.75 | 280.54 | 284.52 | 282.56 | 110 |
| 11 Jan 2024 | 283.53 | 284.59 | 280.32 | 280.72 | 278.78 | 40 |
| 10 Jan 2024 | 280.95 | 282.94 | 280.95 | 282.77 | 280.82 | 126 |
| 09 Jan 2024 | 279.35 | 279.35 | 279.35 | 279.35 | 277.42 | 15 |
| 08 Jan 2024 | 281.17 | 281.17 | 280.12 | 280.32 | 278.39 | 220 |
| 05 Jan 2024 | 281.48 | 283.29 | 280.29 | 280.29 | 278.35 | 123 |
| 04 Jan 2024 | 282.84 | 284.11 | 282.84 | 283.41 | 281.45 | 3,009 |
| 03 Jan 2024 | 284.35 | 285.62 | 284.35 | 284.92 | 282.95 | 155 |
| 02 Jan 2024 | 287.69 | 289.33 | 286.97 | 288.93 | 286.94 | 35 |
| 29 Dec 2023 | 291.16 | 291.16 | 288.66 | 288.80 | 286.81 | 10 |
| 28 Dec 2023 | 288.22 | 289.85 | 288.22 | 289.48 | 287.48 | 30 |
| 27 Dec 2023 | 290.67 | 290.67 | 290.67 | 290.67 | 288.67 | 95 |
| 22 Dec 2023 | 287.99 | 288.93 | 286.58 | 288.38 | 286.39 | 3 |
| 21 Dec 2023 | 288.04 | 288.04 | 285.99 | 286.15 | 284.18 | 508 |
| 20 Dec 2023 | 288.25 | 290.21 | 286.41 | 289.22 | 287.22 | 156 |
| 19 Dec 2023 | 287.57 | 289.72 | 287.57 | 289.50 | 287.50 | 39 |
| 18 Dec 2023 | 287.79 | 287.79 | 285.42 | 286.86 | 284.88 | 119 |
| 15 Dec 2023 | 287.06 | 288.53 | 286.10 | 287.93 | 285.94 | 648 |
| 14 Dec 2023 | 285.28 | 289.79 | 285.28 | 288.40 | 286.41 | 59 |
| 13 Dec 2023 | 279.71 | 279.71 | 278.09 | 278.23 | 276.31 | 137 |
| 12 Dec 2023 | 281.15 | 281.32 | 280.32 | 281.32 | 279.38 | 46 |
| 11 Dec 2023 | 279.05 | 281.65 | 278.21 | 281.35 | 279.41 | 22 |
| 08 Dec 2023 | 280.06 | 281.21 | 278.22 | 278.48 | 276.56 | 288 |
| 07 Dec 2023 | 281.52 | 281.52 | 278.41 | 279.88 | 277.95 | 445 |
| 06 Dec 2023 | 278.02 | 283.12 | 278.02 | 281.11 | 279.17 | 23 |
| 05 Dec 2023 | 281.02 | 281.02 | 278.87 | 279.71 | 277.78 | 64 |
| 04 Dec 2023 | 278.11 | 281.35 | 277.45 | 279.58 | 277.65 | 121 |
| 01 Dec 2023 | 272.94 | 279.68 | 272.94 | 279.02 | 277.10 | 14 |
| *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.