Australia markets closed

Aptiv PLC (0YCP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.92-1.02 (-1.40%)
As of 08:01AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202471.9271.9571.9071.9271.92298
25 June 202475.7875.7872.7372.9472.942,624
24 June 202475.4076.6375.3076.5876.58382
21 June 202473.5074.4973.1673.7873.781,335
20 June 202471.5173.2171.1673.2173.21387
19 June 2024------
18 June 202471.6471.9869.9769.9769.972,506
17 June 202470.1370.2169.7069.9469.943,780
14 June 202474.5874.5870.2870.3870.384,941
13 June 202475.7075.7073.9374.6174.611,341
12 June 202476.8976.9475.7075.7075.70806
11 June 202479.5879.5876.8576.8576.851,851
10 June 202480.7982.0379.4680.2580.253,124
07 June 202480.8981.8680.8981.3881.381,670
06 June 202481.3582.1780.9582.1782.172,803
05 June 202483.6483.9881.9381.9881.983,797
04 June 202483.7384.6783.7383.9783.974,073
03 June 202483.4984.7583.4584.7584.754,417
31 May 202482.1883.4481.6482.8282.822,382
30 May 202481.7981.9681.0781.5981.5951,160
29 May 202481.1182.2680.9781.6481.641,794
28 May 202482.6384.1582.3883.3783.371,750
24 May 202480.7282.3380.7182.1082.10414
23 May 202481.9682.6080.5080.5080.50292
22 May 202481.3882.6181.3882.1882.18383
21 May 202481.9782.0481.1882.0482.04286
20 May 202481.8583.3381.7682.6282.621,015
17 May 202482.7682.7681.4882.2882.28679
16 May 202482.3382.6181.6082.2782.27593
15 May 202483.8483.9081.3181.9281.92949
14 May 202483.9383.9382.7982.7982.7919
13 May 202483.4284.0482.8582.9682.9669
10 May 202484.7084.7082.4082.5382.53226
09 May 202483.5984.4283.2083.5783.57199,794
08 May 202481.9183.0581.6182.8482.841,262
07 May 202484.5885.5083.5183.5583.55575
03 May 202480.0080.6778.1880.1680.16520
02 May 202473.4078.1673.4078.0078.002,350
01 May 202470.6970.9469.6270.0270.021,251
30 Apr 202470.8971.2870.4171.1771.17872
29 Apr 202471.9072.7071.2172.3272.3221,665
26 Apr 202470.3671.7469.9571.7471.74270
25 Apr 202470.5271.0868.9469.6769.67951
24 Apr 202470.4972.1170.1871.1871.185,252
23 Apr 202470.4470.8370.0170.6370.6313,921
22 Apr 202469.6370.2569.5069.7569.7521,205
19 Apr 202469.2569.8168.7969.4769.471,738
18 Apr 202469.1670.0169.1669.1769.171,472
17 Apr 202471.2371.7969.9970.0370.03870
16 Apr 202472.0572.8171.7472.4472.4440
15 Apr 202475.0075.0073.1673.2073.204,421
12 Apr 202475.0775.3673.4173.7273.721,225
11 Apr 202475.1875.3173.8875.3175.31275
10 Apr 202477.0877.5674.5674.9474.941,148
09 Apr 202477.8078.5176.3178.5178.51913
08 Apr 202475.0276.9275.0176.9076.90385
05 Apr 202475.7976.4874.3874.7374.73870
04 Apr 202478.4978.6678.0578.6678.661,862
03 Apr 202477.3477.3476.8676.8676.86100
02 Apr 202477.6377.6376.7177.2277.221,024
28 Mar 202479.0679.2778.0479.1579.15544
27 Mar 202477.0478.6476.7278.3478.341,421
26 Mar 202479.1179.3677.7978.1678.16591
25 Mar 202479.5079.6278.2978.7478.74100,963
22 Mar 202480.0380.0378.0078.4178.41951
21 Mar 202479.8779.9778.9979.8279.821,115
20 Mar 202478.1279.1277.9478.9578.95617
19 Mar 202477.4478.1777.0077.4277.42531
18 Mar 202478.1278.7677.3678.1978.19724
15 Mar 202476.5676.8475.6776.5776.571,296
14 Mar 202478.9379.5976.2476.2476.241,706
13 Mar 202478.7779.9578.3879.9579.951,546
12 Mar 202478.8279.5378.2279.0379.03156
11 Mar 202477.6978.4777.3678.4778.4727
08 Mar 202479.1079.9878.8579.0779.07430
07 Mar 202478.5679.9278.2679.0579.051,762
06 Mar 202479.7880.1777.9677.9977.991,531
05 Mar 202478.7780.4877.8880.3680.36723
04 Mar 202478.4079.0977.7378.1578.15349
01 Mar 202479.3879.5878.6679.5879.5865
29 Feb 202479.7980.0478.7178.8478.84206
28 Feb 202477.7379.1777.5878.5978.59270
27 Feb 202479.1179.8878.4178.4478.442,449
26 Feb 202476.9377.2176.1676.6276.62517
23 Feb 202477.8977.8977.0077.6877.68190
22 Feb 202478.0178.7077.6477.6477.64281
21 Feb 202477.0177.7076.9677.1077.10209
20 Feb 202477.3277.9076.3677.1377.131,543
19 Feb 2024------
16 Feb 202479.4179.4178.1079.1779.171,505
15 Feb 202480.0080.8479.2179.4479.44849
14 Feb 202479.1780.5778.7879.3579.35924
13 Feb 202479.9181.4778.9478.9478.94253
12 Feb 202482.0384.0281.9384.0284.02637
09 Feb 202481.7582.2180.8582.2182.21141
08 Feb 202481.6281.7181.0481.3681.36976
07 Feb 202482.3083.1181.4381.5881.58241
06 Feb 202481.8484.9681.4184.9684.96200
05 Feb 202482.8183.2982.4182.7882.781,111
02 Feb 202482.7583.9582.6483.9583.95667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...