Australia markets open in 6 hours 50 minutes

Verizon Communications Inc. (0Q1S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
47.50-2.00 (-4.03%)
At close: 06:50PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202440.2940.4140.0940.8040.805,743
16 May 202440.2940.4140.1640.7240.727,684
15 May 202440.7840.9140.4940.7040.708,832
14 May 202440.6340.6740.4239.9739.9711,606
13 May 202440.3740.6540.1539.9739.9718,568
10 May 202439.8340.2439.7239.9739.9715,969
09 May 202439.5139.7439.4139.6339.6312,687
08 May 202440.3040.3039.1139.4739.4735,946
07 May 202439.2539.5639.1139.4039.4015,181
03 May 202439.0039.1138.7639.2239.2211,165
02 May 202439.3939.4038.9639.3039.3083,630
01 May 202439.3139.6439.1539.5839.585,057
30 Apr 202440.8540.8539.4739.6539.652,178,583
29 Apr 202439.9340.8039.6840.5840.581,033,866
26 Apr 202438.9539.9238.9539.6739.678,281
25 Apr 202439.2939.8038.9939.3839.3864,482
24 Apr 202439.7039.7038.9539.4039.401,435,786
23 Apr 202438.5539.9938.5539.8039.8029,722
22 Apr 202440.0041.9238.7339.2839.28115,860
19 Apr 202439.2540.4639.2540.2840.2815,531
18 Apr 202439.8240.0639.7439.9039.9015,026
17 Apr 202439.8139.9739.4739.5839.5810,424
16 Apr 202440.0440.1339.5739.7039.703,930,093
15 Apr 202440.1240.3139.9340.1540.1538,944
12 Apr 202440.0940.2539.8039.9539.9524,304
11 Apr 202440.4040.4740.1040.1040.1011,813
10 Apr 202440.6140.6339.9740.3840.3816,619
09 Apr 202441.2541.8540.5440.7840.7831,641
09 Apr 20240.665 Dividend
08 Apr 202442.1242.2041.8142.2841.6113,799
05 Apr 202442.2942.3741.6142.2841.6149,950
04 Apr 202442.9243.4042.7442.2841.6119,272
03 Apr 202442.3042.8242.3042.2841.6110,874
02 Apr 202442.2542.6041.2542.2841.6151,222
28 Mar 202441.5542.1041.5541.9041.2414,988
27 Mar 202441.1741.8041.1141.5040.8541,195
26 Mar 202440.8740.9940.7540.9040.261,131,208
25 Mar 202440.4040.8540.3640.7040.0631,486
22 Mar 202440.8040.8040.0140.1039.4714,760
21 Mar 202440.1440.5340.0240.4039.7635,913
20 Mar 202439.9840.2539.8240.0039.3719,243
19 Mar 202439.9040.0439.8139.9039.279,939
18 Mar 202439.5039.7439.2739.7039.0821,114
15 Mar 202439.9939.9939.5839.9039.2725,301
14 Mar 202440.0840.0839.4539.7039.0825,207
13 Mar 202440.1740.4940.0740.4039.766,858
12 Mar 202440.1240.1839.9040.1039.478,696
11 Mar 202439.5740.2239.5740.1039.4733,771
08 Mar 202440.8040.8039.4039.7039.0866,379
07 Mar 202440.1540.2339.3839.4038.7817,311
06 Mar 202440.3540.3739.8640.1039.4716,023
05 Mar 202440.2540.9139.9340.5039.8631,573
04 Mar 202439.8140.3139.5340.1039.4717,007
01 Mar 202439.9940.3239.7939.9039.279,519
29 Feb 202440.1040.2039.8540.1039.4718,063
28 Feb 202439.6040.2039.6039.9039.2722,670
27 Feb 202439.7039.8039.4339.6038.9820,175
26 Feb 202440.6340.6339.4441.0040.3625,903
23 Feb 202440.7641.1440.4741.0040.3610,912
22 Feb 202441.2041.2040.1340.7040.0636,098
21 Feb 202440.4040.9840.3940.6039.9612,508
20 Feb 202439.2040.9139.2040.7040.0643,950
19 Feb 202440.3040.3040.3040.3039.67157
16 Feb 202440.5940.6739.7540.3039.6717,423
15 Feb 202440.1440.6240.1440.5039.8631,934
14 Feb 202440.2040.5239.8040.2039.5736,968
13 Feb 202440.1040.4339.7139.7039.082,759,251
12 Feb 202439.6940.1639.5539.9039.2734,921
09 Feb 202439.8340.0739.2739.5038.8827,170
08 Feb 202440.2940.3339.4539.7039.0836,781
07 Feb 202441.3141.4840.4840.6039.9613,230
06 Feb 202441.4041.5441.1341.2040.5511,284
05 Feb 202441.9642.0041.2841.5040.8523,798
02 Feb 202441.2042.4541.2042.4041.739,788
01 Feb 202442.4842.6141.9842.6041.93152,797
31 Jan 202442.0042.7142.0042.5041.8347,518
30 Jan 202441.2042.5441.0042.2041.5414,844
29 Jan 202442.2242.3841.6642.1041.4418,212
26 Jan 202442.0342.4741.9542.3041.6317,189
25 Jan 202441.2742.1141.2741.9041.24568,283
24 Jan 202442.2242.3041.3441.9041.2437,722
23 Jan 202441.6041.9939.5341.9041.2467,366
22 Jan 202439.4539.6939.0739.5038.8842,276
19 Jan 202438.9039.3638.7639.3038.6815,489
18 Jan 202438.8038.8738.4738.7038.0916,898
17 Jan 202438.0039.3838.0038.9038.2928,751
16 Jan 202438.6239.3438.3739.1038.4839,068
15 Jan 202438.5038.5038.5038.5037.89178
12 Jan 202437.8238.7737.8238.7038.097,586
11 Jan 202439.0039.0138.3938.7038.0912,096
10 Jan 202439.0139.0538.6738.9038.296,666
09 Jan 202439.1039.1838.8439.1038.4815,527
09 Jan 20240.665 Dividend
08 Jan 202440.3940.3939.5038.6037.3434,668
05 Jan 202439.4440.3039.3738.6037.3412,873
04 Jan 202439.4439.8439.4138.6037.3417,537
03 Jan 202439.3039.7139.1238.6037.3428,060
02 Jan 202437.7738.9737.6938.6037.3437,428
29 Dec 202336.8037.6536.8037.5036.2712,652
28 Dec 202336.2037.7236.2037.5036.2716,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...