Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kellogg Company (0R1R.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.84

-0.41

(-0.77%)

At close: 07:14PM BST

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	52.24	53.34	52.14	52.84	52.84	6,440
02 Oct 2023	59.51	59.51	51.88	52.67	52.67	142,122
29 Sept 2023	59.49	59.58	59.25	59.31	59.31	2,336
28 Sept 2023	59.31	59.31	58.85	58.90	58.90	1,458
27 Sept 2023	59.01	59.24	58.46	58.91	58.91	4,659
26 Sept 2023	59.44	59.53	59.18	59.51	59.51	199
25 Sept 2023	60.37	60.37	59.44	59.44	59.44	138,052
22 Sept 2023	60.26	60.71	60.26	60.34	60.34	610
21 Sept 2023	60.50	61.07	60.50	60.93	60.93	813
20 Sept 2023	60.56	61.03	60.04	60.88	60.88	2,628
19 Sept 2023	60.13	60.56	60.13	60.40	60.40	1,612
18 Sept 2023	60.22	60.22	59.51	59.76	59.76	620
15 Sept 2023	59.81	60.20	59.81	60.08	60.08	89
14 Sept 2023	58.99	59.68	58.99	59.67	59.67	1,197
13 Sept 2023	59.80	59.80	58.87	59.00	59.00	1,422
12 Sept 2023	60.10	60.10	59.33	59.53	59.53	556
11 Sept 2023	59.72	59.94	59.33	59.75	59.75	1,844
08 Sept 2023	58.99	59.22	58.99	59.00	59.00	122
07 Sept 2023	59.92	60.08	59.40	59.40	59.40	300
06 Sept 2023	59.82	59.82	59.21	59.66	59.66	331
05 Sept 2023	59.61	60.25	59.59	59.62	59.62	930
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	60.85	61.07	59.75	59.79	59.79	6,729
31 Aug 2023	61.28	61.45	60.94	61.29	61.29	496
31 Aug 2023	0.6 Dividend
30 Aug 2023	61.59	62.15	61.50	62.15	61.55	6,367
29 Aug 2023	61.53	61.58	60.90	61.29	60.70	4,294
25 Aug 2023	61.28	61.51	61.18	61.31	60.71	564
24 Aug 2023	61.03	61.37	60.69	60.69	60.11	848
23 Aug 2023	60.81	60.98	60.57	60.75	60.16	1,122
22 Aug 2023	61.06	61.08	60.80	60.80	60.21	773
21 Aug 2023	61.57	61.73	60.79	60.79	60.21	356
18 Aug 2023	61.63	62.06	61.63	62.04	61.44	562
17 Aug 2023	62.28	62.28	61.57	61.72	61.12	482
16 Aug 2023	63.09	63.19	62.51	62.51	61.91	290
15 Aug 2023	63.92	63.92	63.49	63.65	63.04	90,150
14 Aug 2023	64.23	64.24	63.81	63.81	63.20	531
11 Aug 2023	63.65	64.02	63.61	63.81	63.19	228
10 Aug 2023	64.22	64.22	63.81	63.81	63.19	577
09 Aug 2023	63.36	64.30	63.10	64.02	63.40	400
08 Aug 2023	64.95	64.95	63.51	63.51	62.90	1,130
07 Aug 2023	64.87	65.29	64.84	65.17	64.54	145
04 Aug 2023	66.18	66.18	65.20	65.54	64.91	820
03 Aug 2023	66.61	67.56	66.01	66.02	65.39	57,307
02 Aug 2023	66.23	67.30	66.23	67.30	66.65	2,823
01 Aug 2023	66.85	66.85	66.00	66.05	65.41	765
31 July 2023	67.52	67.52	66.68	66.75	66.11	4,040
28 July 2023	67.42	67.78	67.34	67.40	66.75	1,098
27 July 2023	67.44	67.74	67.13	67.13	66.48	507
26 July 2023	67.92	68.20	67.74	67.77	67.12	101
25 July 2023	67.94	67.98	67.87	67.91	67.25	169
24 July 2023	67.93	68.01	67.84	68.01	67.35	542
21 July 2023	67.77	67.87	67.69	67.74	67.08	561
20 July 2023	67.15	67.42	67.07	67.42	66.77	923
19 July 2023	66.95	66.96	66.54	66.59	65.95	2,076
18 July 2023	67.00	67.26	66.63	66.63	65.98	628
17 July 2023	67.20	67.42	66.89	66.89	66.24	2,518
14 July 2023	67.40	67.54	67.29	67.54	66.88	431
13 July 2023	68.00	68.00	67.22	67.62	66.97	15,597
12 July 2023	67.42	68.03	67.30	67.77	67.12	926
11 July 2023	67.29	67.41	67.02	67.17	66.52	771
10 July 2023	67.48	67.71	66.75	67.24	66.59	1,792
07 July 2023	68.18	68.21	67.81	67.87	67.21	3,753
06 July 2023	68.26	68.52	67.90	68.52	67.86	1,092
05 July 2023	68.31	68.62	67.98	68.53	67.87	1,797
04 July 2023	-	-	-	-	-	-
03 July 2023	67.19	68.55	66.93	68.55	67.89	2,598
30 June 2023	66.96	67.38	66.92	67.38	66.73	1,843
29 June 2023	65.35	66.51	65.35	66.39	65.75	7,006
28 June 2023	65.33	65.40	64.55	65.23	64.60	1,957
27 June 2023	68.14	68.14	66.72	66.83	66.18	2,772
26 June 2023	65.00	65.18	64.32	65.18	64.56	530
23 June 2023	65.61	66.08	65.44	65.46	64.83	2,520
22 June 2023	65.58	65.72	65.55	65.69	65.06	103,562
21 June 2023	65.58	65.68	64.99	65.36	64.73	5,307
20 June 2023	65.90	66.12	65.84	66.03	65.39	5,341
19 June 2023	-	-	-	-	-	-
16 June 2023	65.92	66.21	65.82	66.20	65.56	1,818
15 June 2023	66.60	66.60	65.72	65.72	65.08	2,200
14 June 2023	65.76	66.25	65.59	65.84	65.20	1,706
13 June 2023	64.87	65.64	64.80	65.64	65.00	850
12 June 2023	67.37	67.37	65.14	65.14	64.51	1,657
09 June 2023	66.87	67.41	66.78	66.98	66.33	346
08 June 2023	66.13	66.46	65.94	66.46	65.81	918
07 June 2023	65.41	66.36	64.96	66.36	65.72	729
06 June 2023	67.17	67.17	66.40	66.46	65.82	966
05 June 2023	67.40	68.09	67.37	67.53	66.88	2,086
02 June 2023	65.72	67.21	65.72	67.21	66.56	1,448
01 June 2023	66.94	67.00	66.13	66.13	65.50	4,372
31 May 2023	66.00	66.79	65.86	66.68	66.03	4,369
31 May 2023	0.59 Dividend
30 May 2023	67.29	67.37	66.76	67.20	65.97	1,731
26 May 2023	67.76	67.97	67.65	67.69	66.45	1,370
25 May 2023	68.11	68.11	67.60	67.77	66.52	2,364
24 May 2023	68.56	68.71	68.43	68.64	67.38	4,436
23 May 2023	68.21	68.23	67.78	68.13	66.88	6,319
22 May 2023	69.43	69.43	68.30	68.42	67.16	3,441
19 May 2023	69.08	69.45	68.95	69.12	67.85	2,151
18 May 2023	68.92	68.94	68.73	68.73	67.47	219
17 May 2023	69.51	69.51	68.28	68.89	67.63	1,981
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,091.70-49.30(-0.69%)

ASX 2006,899.10-44.30(-0.64%)

AUD/USD0.6305-0.0001(-0.01%)

OIL89.42+0.19(+0.21%)

GOLD1,838.80-2.70(-0.15%)

Bitcoin AUD43,348.98-123.26(-0.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kellogg Company (0R1R.L)

ALL ORDS
7,091.70
-49.30(-0.69%)

ASX 200
6,899.10
-44.30(-0.64%)

AUD/USD
0.6305
-0.0001(-0.01%)

OIL
89.42
+0.19(+0.21%)

GOLD
1,838.80
-2.70(-0.15%)

Bitcoin AUD
43,348.98
-123.26(-0.28%)