Church & Dwight Co., Inc. (0R13.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:55PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 107.89 | 107.89 | 430 |
| 24 Apr 2024 | 106.71 | 107.51 | 105.27 | 107.45 | 107.45 | 143,806 |
| 23 Apr 2024 | 106.89 | 107.69 | 106.19 | 106.81 | 106.81 | 2,252 |
| 22 Apr 2024 | 104.35 | 106.61 | 104.35 | 106.61 | 106.61 | 157,854 |
| 19 Apr 2024 | 102.25 | 104.14 | 102.25 | 104.14 | 104.14 | 439 |
| 18 Apr 2024 | 103.91 | 103.91 | 102.63 | 102.64 | 102.64 | 756 |
| 17 Apr 2024 | 103.70 | 103.99 | 103.09 | 103.41 | 103.41 | 908 |
| 16 Apr 2024 | 101.92 | 103.57 | 101.92 | 103.40 | 103.40 | 137,578 |
| 15 Apr 2024 | 101.88 | 102.17 | 101.67 | 101.84 | 101.84 | 2,716 |
| 12 Apr 2024 | 101.68 | 101.87 | 100.73 | 100.73 | 100.73 | 417 |
| 11 Apr 2024 | 102.52 | 103.06 | 101.89 | 102.39 | 102.39 | 670 |
| 10 Apr 2024 | 101.10 | 102.28 | 101.10 | 102.20 | 102.20 | 3,033 |
| 09 Apr 2024 | 101.29 | 101.89 | 100.82 | 101.39 | 101.39 | 23,371 |
| 08 Apr 2024 | 101.80 | 102.09 | 101.47 | 101.78 | 101.78 | 779 |
| 05 Apr 2024 | 101.95 | 102.38 | 101.16 | 102.26 | 102.26 | 2,528 |
| 04 Apr 2024 | 103.38 | 103.98 | 103.29 | 103.43 | 103.43 | 487 |
| 03 Apr 2024 | 103.82 | 104.02 | 103.22 | 103.37 | 103.37 | 409 |
| 02 Apr 2024 | 105.39 | 105.42 | 104.29 | 104.29 | 104.29 | 1,447 |
| 28 Mar 2024 | 104.56 | 104.56 | 103.20 | 104.18 | 104.18 | 542 |
| 27 Mar 2024 | 103.55 | 104.20 | 103.55 | 103.78 | 103.78 | 1,700 |
| 26 Mar 2024 | 102.99 | 103.66 | 102.99 | 103.31 | 103.31 | 29,034 |
| 25 Mar 2024 | 104.42 | 104.87 | 103.32 | 103.44 | 103.44 | 1,691 |
| 22 Mar 2024 | 103.96 | 104.52 | 103.58 | 104.33 | 104.33 | 781 |
| 21 Mar 2024 | 102.48 | 104.21 | 102.00 | 103.98 | 103.98 | 4,284 |
| 20 Mar 2024 | 104.85 | 104.92 | 103.38 | 103.38 | 103.38 | 2,802 |
| 19 Mar 2024 | 104.61 | 104.93 | 104.36 | 104.65 | 104.65 | 731 |
| 18 Mar 2024 | 104.15 | 105.12 | 104.15 | 104.38 | 104.38 | 1,522 |
| 15 Mar 2024 | 102.90 | 104.41 | 102.87 | 103.79 | 103.79 | 1,506 |
| 14 Mar 2024 | 105.31 | 105.39 | 104.27 | 104.70 | 104.70 | 1,872 |
| 13 Mar 2024 | 104.54 | 105.49 | 104.32 | 105.46 | 105.46 | 579 |
| 12 Mar 2024 | 103.92 | 104.65 | 103.45 | 104.59 | 104.59 | 84 |
| 11 Mar 2024 | 105.07 | 105.12 | 103.72 | 103.76 | 103.76 | 3,300 |
| 08 Mar 2024 | 103.74 | 104.63 | 103.11 | 104.63 | 104.63 | 371 |
| 07 Mar 2024 | 102.22 | 103.71 | 102.22 | 103.71 | 103.71 | 1,065 |
| 06 Mar 2024 | 101.81 | 102.99 | 101.63 | 102.40 | 102.40 | 801 |
| 05 Mar 2024 | 101.13 | 101.59 | 100.64 | 101.53 | 101.53 | 3,771 |
| 04 Mar 2024 | 99.82 | 101.06 | 99.49 | 100.57 | 100.57 | 552 |
| 01 Mar 2024 | 99.75 | 100.11 | 99.19 | 99.85 | 99.85 | 1,614 |
| 29 Feb 2024 | 100.16 | 100.44 | 99.63 | 100.36 | 100.36 | 125,419 |
| 28 Feb 2024 | 99.19 | 100.44 | 99.19 | 99.91 | 99.91 | 113 |
| 27 Feb 2024 | 100.11 | 100.19 | 99.32 | 99.94 | 99.94 | 2,254 |
| 26 Feb 2024 | 100.93 | 100.93 | 100.01 | 100.43 | 100.43 | 236 |
| 23 Feb 2024 | 100.38 | 100.38 | 99.75 | 99.93 | 99.93 | 285 |
| 22 Feb 2024 | 97.45 | 99.03 | 97.15 | 99.03 | 99.03 | 882 |
| 21 Feb 2024 | 99.05 | 99.05 | 98.06 | 98.22 | 98.22 | 1,233 |
| 20 Feb 2024 | 98.26 | 99.21 | 98.21 | 98.52 | 98.52 | 1,632 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 97.39 | 98.32 | 96.96 | 98.26 | 98.26 | 113 |
| 15 Feb 2024 | 97.71 | 97.71 | 96.51 | 97.13 | 97.13 | 677 |
| 14 Feb 2024 | 97.35 | 97.75 | 96.23 | 96.23 | 96.23 | 1,588 |
| 14 Feb 2024 | 0.28375 Dividend | |||||
| 13 Feb 2024 | 99.29 | 99.29 | 97.67 | 97.67 | 97.38 | 1,227 |
| 12 Feb 2024 | 98.47 | 98.75 | 97.69 | 98.35 | 98.06 | 580 |
| 09 Feb 2024 | 99.91 | 100.72 | 98.17 | 98.18 | 97.89 | 2,825 |
| 08 Feb 2024 | 100.79 | 100.79 | 99.96 | 99.96 | 99.67 | 1,013 |
| 07 Feb 2024 | 100.86 | 101.64 | 100.48 | 101.64 | 101.34 | 552 |
| 06 Feb 2024 | 100.10 | 101.21 | 100.02 | 100.55 | 100.26 | 288 |
| 05 Feb 2024 | 100.00 | 100.78 | 99.33 | 99.61 | 99.32 | 1,297 |
| 02 Feb 2024 | 102.45 | 102.94 | 98.60 | 100.36 | 100.07 | 1,086 |
| 01 Feb 2024 | 100.13 | 101.19 | 99.33 | 101.19 | 100.89 | 925 |
| 31 Jan 2024 | 100.78 | 100.94 | 99.99 | 99.99 | 99.70 | 816 |
| 30 Jan 2024 | 99.75 | 100.48 | 99.30 | 100.40 | 100.11 | 1,690 |
| 29 Jan 2024 | 99.48 | 99.90 | 99.17 | 99.29 | 99.00 | 463 |
| 26 Jan 2024 | 98.25 | 98.90 | 97.98 | 98.89 | 98.60 | 1,383 |
| 25 Jan 2024 | 97.41 | 97.55 | 97.27 | 97.43 | 97.15 | 1,354 |
| 24 Jan 2024 | 99.45 | 99.45 | 97.90 | 97.91 | 97.63 | 403 |
| 23 Jan 2024 | 98.50 | 99.83 | 98.50 | 99.36 | 99.07 | 1,010 |
| 22 Jan 2024 | 96.51 | 97.81 | 96.37 | 97.62 | 97.34 | 35 |
| 19 Jan 2024 | 97.22 | 97.79 | 96.92 | 97.63 | 97.35 | 447 |
| 18 Jan 2024 | 98.50 | 98.50 | 97.59 | 97.80 | 97.52 | 716 |
| 17 Jan 2024 | 97.83 | 99.28 | 97.83 | 98.86 | 98.57 | 407 |
| 16 Jan 2024 | 97.70 | 98.13 | 97.13 | 97.77 | 97.49 | 579 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 97.78 | 98.10 | 97.07 | 97.11 | 96.83 | 657 |
| 11 Jan 2024 | 96.48 | 97.21 | 96.00 | 97.21 | 96.93 | 252 |
| 10 Jan 2024 | 95.98 | 96.59 | 95.85 | 96.13 | 95.85 | 10,102 |
| 09 Jan 2024 | 94.39 | 95.18 | 94.08 | 95.16 | 94.88 | 951 |
| 08 Jan 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.50 | 22 |
| 05 Jan 2024 | 94.50 | 94.50 | 93.61 | 93.61 | 93.34 | 126 |
| 04 Jan 2024 | 94.33 | 94.69 | 94.05 | 94.69 | 94.42 | 194 |
| 03 Jan 2024 | 94.55 | 95.05 | 94.19 | 94.19 | 93.92 | 200 |
| 02 Jan 2024 | 94.31 | 95.60 | 94.31 | 94.88 | 94.60 | 237 |
| 29 Dec 2023 | 94.25 | 94.45 | 93.95 | 94.29 | 94.01 | 154 |
| 28 Dec 2023 | 93.86 | 93.98 | 92.99 | 93.81 | 93.54 | 1,214 |
| 27 Dec 2023 | 92.37 | 92.76 | 92.37 | 92.76 | 92.49 | 260 |
| 22 Dec 2023 | 91.82 | 92.60 | 91.75 | 91.75 | 91.48 | 73 |
| 21 Dec 2023 | 92.33 | 92.33 | 90.73 | 90.73 | 90.47 | 108 |
| 20 Dec 2023 | 92.21 | 92.76 | 92.21 | 92.48 | 92.21 | 609 |
| 19 Dec 2023 | 92.68 | 93.48 | 92.41 | 92.54 | 92.27 | 481 |
| 18 Dec 2023 | 92.43 | 92.90 | 91.58 | 92.90 | 92.63 | 50 |
| 15 Dec 2023 | 90.39 | 91.60 | 90.39 | 91.11 | 90.85 | 490 |
| 14 Dec 2023 | 94.97 | 94.97 | 91.87 | 91.87 | 91.60 | 19,298 |
| 13 Dec 2023 | 92.32 | 94.29 | 91.73 | 94.25 | 93.98 | 1,353 |
| 12 Dec 2023 | 93.67 | 94.23 | 93.58 | 94.23 | 93.96 | 795 |
| 11 Dec 2023 | 93.47 | 93.47 | 92.74 | 92.74 | 92.47 | 96 |
| 08 Dec 2023 | 93.51 | 93.98 | 92.65 | 92.74 | 92.47 | 409 |
| 07 Dec 2023 | 93.61 | 94.17 | 92.90 | 94.17 | 93.90 | 366 |
| 06 Dec 2023 | 93.71 | 94.01 | 92.96 | 94.01 | 93.74 | 356 |
| 05 Dec 2023 | 95.00 | 95.00 | 93.40 | 93.61 | 93.34 | 3,094 |
| 04 Dec 2023 | 94.95 | 95.86 | 94.44 | 95.15 | 94.87 | 3,287 |
| *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.