Best Buy Co., Inc. (0R18.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:54PM 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 |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 75.44 | 75.44 | - |
| 22 Apr 2024 | 76.58 | 76.97 | 74.56 | 75.87 | 75.87 | 492 |
| 19 Apr 2024 | 76.33 | 76.82 | 75.89 | 76.14 | 76.14 | 879 |
| 18 Apr 2024 | 76.42 | 77.28 | 76.02 | 76.02 | 76.02 | 1,731 |
| 17 Apr 2024 | 75.85 | 76.27 | 75.35 | 76.27 | 76.27 | 2,061 |
| 16 Apr 2024 | 75.97 | 76.33 | 75.26 | 75.58 | 75.58 | 1,462 |
| 15 Apr 2024 | 78.93 | 79.47 | 76.65 | 76.65 | 76.65 | 2,871 |
| 12 Apr 2024 | 79.00 | 79.19 | 77.09 | 78.18 | 78.18 | 1,036 |
| 11 Apr 2024 | 80.37 | 80.82 | 79.05 | 80.14 | 80.14 | 741 |
| 10 Apr 2024 | 81.11 | 82.00 | 80.40 | 80.40 | 80.40 | 1,272 |
| 09 Apr 2024 | 80.71 | 83.31 | 80.71 | 82.51 | 82.51 | 2,455 |
| 08 Apr 2024 | 79.80 | 81.32 | 79.80 | 80.91 | 80.91 | 135,497 |
| 05 Apr 2024 | 79.08 | 79.81 | 78.75 | 79.57 | 79.57 | 1,529 |
| 04 Apr 2024 | 80.67 | 80.67 | 79.60 | 79.72 | 79.72 | 3,761 |
| 03 Apr 2024 | 80.13 | 80.21 | 79.20 | 79.32 | 79.32 | 282 |
| 02 Apr 2024 | 81.16 | 81.16 | 79.96 | 79.96 | 79.96 | 1,033 |
| 28 Mar 2024 | 82.78 | 82.92 | 81.72 | 81.84 | 81.84 | 2,220 |
| 27 Mar 2024 | 80.47 | 82.64 | 80.47 | 82.38 | 82.38 | 1,419 |
| 26 Mar 2024 | 80.72 | 81.74 | 80.37 | 80.46 | 80.46 | 1,165 |
| 25 Mar 2024 | 81.64 | 82.36 | 80.85 | 80.87 | 80.87 | 1,736 |
| 22 Mar 2024 | 82.93 | 83.14 | 81.00 | 81.65 | 81.65 | 1,905 |
| 21 Mar 2024 | 79.01 | 80.68 | 78.58 | 80.14 | 80.14 | 3,051 |
| 20 Mar 2024 | 79.51 | 79.65 | 78.34 | 78.92 | 78.92 | 1,968 |
| 20 Mar 2024 | 0.94 Dividend | |||||
| 19 Mar 2024 | 76.64 | 78.66 | 76.39 | 78.52 | 77.58 | 1,224 |
| 18 Mar 2024 | 76.85 | 77.92 | 76.43 | 77.61 | 76.68 | 2,439 |
| 15 Mar 2024 | 77.68 | 77.80 | 76.79 | 77.21 | 76.29 | 1,676 |
| 14 Mar 2024 | 77.94 | 78.07 | 76.75 | 76.78 | 75.86 | 1,836 |
| 13 Mar 2024 | 77.72 | 79.25 | 77.47 | 77.82 | 76.89 | 855 |
| 12 Mar 2024 | 76.65 | 78.94 | 76.34 | 78.38 | 77.44 | 961 |
| 11 Mar 2024 | 78.12 | 78.52 | 76.25 | 76.68 | 75.76 | 1,557 |
| 08 Mar 2024 | 80.15 | 80.22 | 78.92 | 78.92 | 77.98 | 379 |
| 07 Mar 2024 | 78.61 | 79.48 | 78.13 | 79.37 | 78.42 | 192,017 |
| 06 Mar 2024 | 75.93 | 78.97 | 74.90 | 78.16 | 77.22 | 7,135 |
| 05 Mar 2024 | 76.25 | 76.48 | 75.17 | 76.17 | 75.26 | 1,258 |
| 04 Mar 2024 | 78.44 | 79.18 | 77.76 | 77.99 | 77.06 | 2,848 |
| 01 Mar 2024 | 81.18 | 81.80 | 77.52 | 78.60 | 77.66 | 2,620 |
| 29 Feb 2024 | 82.75 | 86.01 | 80.87 | 81.15 | 80.18 | 9,377 |
| 28 Feb 2024 | 79.42 | 80.11 | 79.00 | 79.62 | 78.67 | 1,530 |
| 27 Feb 2024 | 76.65 | 78.85 | 76.48 | 78.37 | 77.44 | 304,828 |
| 26 Feb 2024 | 76.07 | 77.13 | 75.81 | 76.59 | 75.67 | 1,256 |
| 23 Feb 2024 | 75.29 | 76.85 | 75.29 | 76.79 | 75.87 | 1,167 |
| 22 Feb 2024 | 74.77 | 75.50 | 74.41 | 75.50 | 74.60 | 774 |
| 21 Feb 2024 | 73.43 | 74.76 | 73.00 | 74.42 | 73.53 | 544 |
| 20 Feb 2024 | 73.32 | 73.55 | 72.56 | 73.35 | 72.47 | 2,145 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 74.65 | 74.84 | 73.56 | 74.51 | 73.62 | 627 |
| 15 Feb 2024 | 74.79 | 75.74 | 74.53 | 75.37 | 74.47 | 369 |
| 14 Feb 2024 | 73.68 | 74.01 | 72.78 | 74.01 | 73.12 | 577 |
| 13 Feb 2024 | 75.00 | 75.00 | 73.10 | 73.67 | 72.79 | 2,908 |
| 12 Feb 2024 | 75.58 | 77.01 | 74.76 | 76.78 | 75.86 | 834 |
| 09 Feb 2024 | 75.37 | 75.50 | 74.80 | 75.46 | 74.56 | 258 |
| 08 Feb 2024 | 75.58 | 75.84 | 75.11 | 75.20 | 74.30 | 1,183 |
| 07 Feb 2024 | 75.26 | 75.35 | 74.31 | 74.84 | 73.94 | 1,197 |
| 06 Feb 2024 | 73.80 | 75.13 | 73.59 | 74.60 | 73.71 | 1,073 |
| 05 Feb 2024 | 74.43 | 74.66 | 73.52 | 74.16 | 73.27 | 1,398 |
| 02 Feb 2024 | 74.12 | 74.70 | 73.46 | 74.70 | 73.81 | 35 |
| 01 Feb 2024 | 73.24 | 73.38 | 72.43 | 72.80 | 71.93 | 1,148 |
| 31 Jan 2024 | 73.15 | 73.48 | 72.11 | 73.21 | 72.33 | 737 |
| 30 Jan 2024 | 72.75 | 73.64 | 71.68 | 73.64 | 72.76 | 1,142 |
| 29 Jan 2024 | 74.74 | 74.86 | 72.57 | 73.47 | 72.59 | 2,072 |
| 26 Jan 2024 | 76.04 | 76.41 | 74.68 | 74.68 | 73.79 | 1,131 |
| 25 Jan 2024 | 74.97 | 75.68 | 74.18 | 75.07 | 74.17 | 4,363 |
| 24 Jan 2024 | 73.91 | 74.67 | 73.27 | 73.27 | 72.39 | 297 |
| 23 Jan 2024 | 74.80 | 74.85 | 72.84 | 72.99 | 72.12 | 542 |
| 22 Jan 2024 | 71.35 | 73.71 | 70.82 | 73.43 | 72.55 | 689 |
| 19 Jan 2024 | 71.00 | 71.16 | 69.89 | 71.16 | 70.31 | 419 |
| 18 Jan 2024 | 71.50 | 72.08 | 70.43 | 70.53 | 69.69 | 1,212 |
| 17 Jan 2024 | 71.26 | 71.94 | 70.60 | 70.77 | 69.92 | 612 |
| 16 Jan 2024 | 73.33 | 73.38 | 71.17 | 71.59 | 70.73 | 407 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 74.88 | 75.56 | 73.86 | 73.98 | 73.09 | 860 |
| 11 Jan 2024 | 78.73 | 78.73 | 73.68 | 74.06 | 73.17 | 275 |
| 10 Jan 2024 | 75.39 | 76.06 | 75.34 | 75.91 | 75.00 | 3,658 |
| 09 Jan 2024 | 74.61 | 75.12 | 74.10 | 75.09 | 74.19 | 520 |
| 08 Jan 2024 | 75.75 | 75.86 | 75.18 | 75.77 | 74.87 | 1,741 |
| 05 Jan 2024 | 76.78 | 76.78 | 75.60 | 76.08 | 75.17 | 1,598 |
| 04 Jan 2024 | 75.43 | 75.50 | 75.06 | 75.31 | 74.41 | 9,126 |
| 03 Jan 2024 | 76.66 | 76.93 | 75.00 | 76.06 | 75.15 | 388 |
| 02 Jan 2024 | 78.55 | 79.47 | 78.14 | 78.38 | 77.44 | 421 |
| 29 Dec 2023 | 78.45 | 78.96 | 78.07 | 78.24 | 77.30 | 360 |
| 28 Dec 2023 | 77.92 | 78.60 | 77.90 | 78.51 | 77.57 | 514 |
| 27 Dec 2023 | 77.66 | 77.78 | 77.42 | 77.67 | 76.74 | 77 |
| 22 Dec 2023 | 75.87 | 76.42 | 75.37 | 76.17 | 75.26 | 371 |
| 21 Dec 2023 | 76.24 | 76.24 | 75.54 | 76.12 | 75.21 | 251 |
| 20 Dec 2023 | 77.00 | 77.19 | 76.61 | 76.93 | 76.01 | 6,498 |
| 19 Dec 2023 | 77.73 | 77.78 | 76.75 | 77.78 | 76.85 | 1,381 |
| 18 Dec 2023 | 77.02 | 77.53 | 76.82 | 77.00 | 76.08 | 1,564 |
| 15 Dec 2023 | 77.33 | 78.33 | 76.56 | 76.97 | 76.05 | 1,730 |
| 14 Dec 2023 | 73.69 | 77.30 | 73.55 | 77.30 | 76.37 | 2,195 |
| 13 Dec 2023 | 72.78 | 72.80 | 70.78 | 70.87 | 70.02 | 1,295 |
| 12 Dec 2023 | 73.73 | 73.94 | 73.03 | 73.61 | 72.73 | 583 |
| 11 Dec 2023 | 75.20 | 75.47 | 74.56 | 74.76 | 73.87 | 3,878 |
| 11 Dec 2023 | 0.92 Dividend | |||||
| 08 Dec 2023 | 74.61 | 74.89 | 73.84 | 73.89 | 72.10 | 2,199 |
| 07 Dec 2023 | 75.36 | 75.76 | 74.51 | 74.89 | 73.07 | 698 |
| 06 Dec 2023 | 74.38 | 75.72 | 74.26 | 75.47 | 73.64 | 488 |
| 05 Dec 2023 | 74.17 | 74.38 | 73.77 | 73.92 | 72.13 | 1,166 |
| 04 Dec 2023 | 73.37 | 74.98 | 73.14 | 74.66 | 72.85 | 3,535 |
| 01 Dec 2023 | 71.17 | 73.45 | 70.93 | 73.12 | 71.35 | 13,496 |
| *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.