Southwest Airlines Co. (0L8F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM 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 | 26.47 | 26.61 | 26.16 | 26.16 | 26.16 | 619 |
| 02 May 2024 | 26.00 | 26.17 | 25.73 | 26.17 | 26.17 | 1,118 |
| 01 May 2024 | 25.96 | 26.15 | 25.59 | 25.63 | 25.63 | 4,297 |
| 30 Apr 2024 | 26.50 | 26.56 | 26.20 | 26.36 | 26.36 | 8,284 |
| 29 Apr 2024 | 26.79 | 27.03 | 26.35 | 26.78 | 26.78 | 123,097 |
| 26 Apr 2024 | 27.15 | 27.44 | 26.79 | 27.16 | 27.16 | 2,529 |
| 25 Apr 2024 | 26.82 | 27.45 | 26.00 | 26.82 | 26.82 | 26,852 |
| 24 Apr 2024 | 29.27 | 29.51 | 28.96 | 29.08 | 29.08 | 2,330 |
| 23 Apr 2024 | 29.25 | 29.72 | 29.05 | 29.70 | 29.70 | 7,644 |
| 22 Apr 2024 | 29.49 | 29.93 | 29.41 | 29.93 | 29.93 | 2,562 |
| 19 Apr 2024 | 29.40 | 29.64 | 29.09 | 29.42 | 29.42 | 1,458 |
| 18 Apr 2024 | 29.24 | 29.50 | 28.92 | 29.12 | 29.12 | 8,066 |
| 17 Apr 2024 | 28.53 | 29.01 | 28.49 | 28.78 | 28.78 | 14,424 |
| 16 Apr 2024 | 27.61 | 28.14 | 27.49 | 28.03 | 28.03 | 14,037 |
| 15 Apr 2024 | 27.84 | 28.19 | 27.68 | 27.68 | 27.68 | 4,357 |
| 12 Apr 2024 | 28.04 | 28.07 | 27.69 | 27.71 | 27.71 | 3,241 |
| 11 Apr 2024 | 27.76 | 28.52 | 27.76 | 28.50 | 28.50 | 1,791 |
| 10 Apr 2024 | 28.97 | 29.12 | 28.10 | 28.16 | 28.16 | 1,768 |
| 09 Apr 2024 | 28.71 | 28.90 | 28.37 | 28.80 | 28.80 | 322,841 |
| 08 Apr 2024 | 28.26 | 28.83 | 28.26 | 28.83 | 28.83 | 391,612 |
| 05 Apr 2024 | 27.81 | 28.42 | 27.80 | 28.36 | 28.36 | 2,356 |
| 04 Apr 2024 | 28.38 | 28.75 | 28.15 | 28.58 | 28.58 | 4,436 |
| 03 Apr 2024 | 28.15 | 28.20 | 27.98 | 28.20 | 28.20 | 6,712 |
| 02 Apr 2024 | 28.76 | 28.80 | 28.08 | 28.20 | 28.20 | 11,622 |
| 28 Mar 2024 | 29.28 | 29.48 | 29.14 | 29.33 | 29.33 | 2,737 |
| 27 Mar 2024 | 28.41 | 28.96 | 28.41 | 28.91 | 28.91 | 3,836 |
| 26 Mar 2024 | 28.73 | 28.73 | 28.42 | 28.48 | 28.48 | 990 |
| 25 Mar 2024 | 28.42 | 28.70 | 28.28 | 28.43 | 28.43 | 4,405 |
| 22 Mar 2024 | 28.66 | 28.72 | 28.47 | 28.68 | 28.68 | 4,413 |
| 21 Mar 2024 | 28.76 | 28.94 | 28.32 | 28.67 | 28.67 | 8,692 |
| 20 Mar 2024 | 28.29 | 28.82 | 28.18 | 28.80 | 28.80 | 20,145 |
| 19 Mar 2024 | 28.04 | 28.22 | 27.93 | 28.11 | 28.11 | 3,211 |
| 18 Mar 2024 | 28.21 | 28.25 | 27.92 | 28.09 | 28.09 | 11,397 |
| 15 Mar 2024 | 28.20 | 28.31 | 28.00 | 28.00 | 28.00 | 4,718 |
| 14 Mar 2024 | 28.35 | 28.35 | 27.78 | 27.95 | 27.95 | 6,323 |
| 13 Mar 2024 | 28.92 | 28.95 | 28.36 | 28.42 | 28.42 | 17,204 |
| 12 Mar 2024 | 30.69 | 30.84 | 28.68 | 28.97 | 28.97 | 41,122 |
| 11 Mar 2024 | 34.22 | 34.29 | 33.49 | 33.71 | 33.71 | 3,085 |
| 08 Mar 2024 | 34.90 | 35.02 | 34.28 | 34.32 | 34.32 | 1,566 |
| 07 Mar 2024 | 34.61 | 34.82 | 34.54 | 34.73 | 34.73 | 1,398 |
| 06 Mar 2024 | 34.50 | 34.97 | 34.46 | 34.49 | 34.49 | 3,156 |
| 05 Mar 2024 | 33.69 | 34.46 | 33.65 | 34.46 | 34.46 | 4,055 |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 34.14 | 34.37 | 33.43 | 33.87 | 33.69 | 2,730 |
| 01 Mar 2024 | 34.11 | 34.26 | 33.65 | 33.99 | 33.81 | 1,449 |
| 29 Feb 2024 | 34.62 | 34.81 | 34.29 | 34.30 | 34.12 | 1,970 |
| 28 Feb 2024 | 34.20 | 34.53 | 34.20 | 34.47 | 34.29 | 1,614 |
| 27 Feb 2024 | 34.44 | 34.56 | 34.23 | 34.29 | 34.11 | 1,224 |
| 26 Feb 2024 | 33.67 | 34.53 | 33.61 | 34.35 | 34.17 | 2,713 |
| 23 Feb 2024 | 34.24 | 34.35 | 33.68 | 34.03 | 33.85 | 2,155 |
| 22 Feb 2024 | 34.91 | 35.15 | 34.42 | 34.46 | 34.28 | 8,782 |
| 21 Feb 2024 | 33.76 | 34.46 | 33.71 | 34.46 | 34.27 | 1,234 |
| 20 Feb 2024 | 33.11 | 35.03 | 33.11 | 34.02 | 33.84 | 12,049 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 33.85 | 34.62 | 33.81 | 34.62 | 34.43 | 2,799 |
| 15 Feb 2024 | 34.00 | 34.69 | 33.93 | 34.07 | 33.89 | 14,776 |
| 14 Feb 2024 | 32.84 | 33.62 | 32.68 | 33.62 | 33.44 | 2,309 |
| 13 Feb 2024 | 32.33 | 32.66 | 31.95 | 32.47 | 32.30 | 1,622 |
| 12 Feb 2024 | 32.36 | 33.23 | 32.21 | 33.13 | 32.96 | 2,114 |
| 09 Feb 2024 | 32.24 | 32.51 | 31.83 | 32.34 | 32.17 | 1,182 |
| 08 Feb 2024 | 30.97 | 31.90 | 30.66 | 31.89 | 31.72 | 860 |
| 07 Feb 2024 | 31.10 | 31.33 | 30.85 | 30.85 | 30.69 | 1,016 |
| 06 Feb 2024 | 29.60 | 30.75 | 29.60 | 30.62 | 30.46 | 4,229 |
| 05 Feb 2024 | 30.29 | 30.29 | 29.54 | 29.71 | 29.55 | 10,655 |
| 02 Feb 2024 | 30.04 | 30.16 | 29.94 | 30.10 | 29.95 | 943 |
| 01 Feb 2024 | 29.89 | 30.09 | 29.45 | 29.68 | 29.53 | 191,711 |
| 31 Jan 2024 | 29.83 | 30.16 | 29.48 | 29.91 | 29.75 | 1,593 |
| 30 Jan 2024 | 29.82 | 30.43 | 29.82 | 30.32 | 30.16 | 1,605 |
| 29 Jan 2024 | 30.17 | 30.18 | 29.52 | 30.01 | 29.85 | 4,199 |
| 26 Jan 2024 | 30.56 | 31.03 | 29.89 | 29.93 | 29.77 | 7,847 |
| 25 Jan 2024 | 32.42 | 32.80 | 29.99 | 30.81 | 30.65 | 41,554 |
| 24 Jan 2024 | 31.29 | 31.35 | 30.94 | 31.10 | 30.93 | 2,320 |
| 23 Jan 2024 | 31.00 | 31.48 | 30.84 | 31.08 | 30.92 | 10,213 |
| 22 Jan 2024 | 30.12 | 30.49 | 30.03 | 30.34 | 30.18 | 10,085 |
| 19 Jan 2024 | 30.09 | 30.18 | 29.23 | 29.80 | 29.64 | 1,928 |
| 18 Jan 2024 | 28.43 | 29.64 | 28.19 | 29.64 | 29.48 | 13,093 |
| 17 Jan 2024 | 28.57 | 28.89 | 28.19 | 28.19 | 28.04 | 1,917 |
| 16 Jan 2024 | 28.32 | 28.42 | 27.60 | 28.26 | 28.11 | 11,461 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.15 | 29.25 | 28.27 | 28.59 | 28.44 | 4,340 |
| 11 Jan 2024 | 29.70 | 29.70 | 29.09 | 29.62 | 29.46 | 7,043 |
| 10 Jan 2024 | 29.24 | 29.90 | 29.19 | 29.61 | 29.45 | 5,612 |
| 09 Jan 2024 | 29.12 | 29.54 | 28.95 | 29.42 | 29.26 | 16,630 |
| 08 Jan 2024 | 28.85 | 29.42 | 28.85 | 29.12 | 28.96 | 5,397 |
| 05 Jan 2024 | 28.10 | 29.01 | 28.10 | 29.01 | 28.86 | 5,098 |
| 04 Jan 2024 | 27.47 | 28.00 | 27.30 | 27.95 | 27.80 | 3,401 |
| 03 Jan 2024 | 27.86 | 27.95 | 27.33 | 27.38 | 27.23 | 7,451 |
| 02 Jan 2024 | 28.57 | 28.96 | 28.23 | 28.68 | 28.53 | 17,682 |
| 29 Dec 2023 | 29.26 | 29.26 | 28.87 | 28.95 | 28.80 | 5,200 |
| 28 Dec 2023 | 29.10 | 29.35 | 29.10 | 29.35 | 29.19 | 914 |
| 27 Dec 2023 | 28.94 | 29.09 | 28.90 | 29.09 | 28.94 | 505 |
| 22 Dec 2023 | 29.65 | 29.83 | 29.51 | 29.54 | 29.38 | 1,862 |
| 21 Dec 2023 | 29.78 | 30.01 | 29.52 | 29.58 | 29.42 | 1,955 |
| 20 Dec 2023 | 29.20 | 29.71 | 29.08 | 29.70 | 29.54 | 4,665 |
| 20 Dec 2023 | 0.18 Dividend | |||||
| 19 Dec 2023 | 28.97 | 29.42 | 28.97 | 29.41 | 29.08 | 1,554 |
| 18 Dec 2023 | 28.79 | 28.97 | 28.45 | 28.95 | 28.62 | 6,021 |
| 15 Dec 2023 | 29.70 | 29.78 | 29.10 | 29.22 | 28.89 | 9,389 |
| 14 Dec 2023 | 29.62 | 30.23 | 29.35 | 29.67 | 29.33 | 8,429 |
| 13 Dec 2023 | 29.56 | 29.68 | 28.29 | 28.41 | 28.08 | 25,958 |
| *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.