Singapore markets closed

C3.ai, Inc. (0A5W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.14+0.56 (+2.72%)
At close: 06:50PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.2624.5023.3024.0024.0030,598
02 May 202423.1423.2222.3523.0123.0110,564
01 May 202422.1222.9422.2822.7822.7816,205
30 Apr 202423.0823.1022.4822.8122.817,251
29 Apr 202422.9223.5322.9723.1223.1234,092
26 Apr 202422.7422.8022.1122.6722.6726,207
25 Apr 202421.8922.1421.3122.1422.1430,921
24 Apr 202422.6822.9721.9222.3322.3325,686
23 Apr 202421.5222.6021.5022.4322.4347,262
22 Apr 202421.1421.6420.5821.5421.5420,805
19 Apr 202420.7021.3220.1520.7820.7816,824
18 Apr 202420.8721.4020.4920.8120.8127,763
17 Apr 202420.6220.9120.3720.8420.8427,066
16 Apr 202420.7320.9220.2220.8820.8817,663
15 Apr 202422.5622.4720.9721.0621.0645,185
12 Apr 202423.7023.4022.4222.5122.5143,283
11 Apr 202423.6523.8223.0923.6923.6937,431
10 Apr 202424.9525.0023.5723.7523.7561,963
09 Apr 202425.1025.1424.5024.8824.888,795
08 Apr 202425.3725.6625.0025.0925.0911,404
05 Apr 202424.9625.2824.5725.1225.128,690
04 Apr 202425.5026.0225.3525.6225.629,526
03 Apr 202425.6426.2525.2925.3725.3713,819
02 Apr 202426.4526.0025.1525.6425.6413,025
28 Mar 202427.2527.7227.1027.2127.2115,406
27 Mar 202427.5727.5026.7727.0727.0728,334
26 Mar 202427.9128.0827.4327.5827.5822,311
25 Mar 202428.0728.3326.9027.4127.4130,452
22 Mar 202428.6728.3827.4227.8327.8332,622
21 Mar 202429.2029.4528.3528.6128.6123,503
20 Mar 202428.4228.7427.8228.6928.6916,144
19 Mar 202429.0528.7727.7728.2128.2120,571
18 Mar 202429.1629.5028.4729.0329.0324,140
15 Mar 202428.8029.2928.2329.1729.1711,542
14 Mar 202430.5230.2728.7528.8228.8247,252
13 Mar 202430.7530.9430.1630.5630.5612,380
12 Mar 202431.2031.1429.7130.4530.4519,328
11 Mar 202431.5232.1631.1731.2531.2513,683
08 Mar 202431.9434.2231.8431.8431.8449,693
07 Mar 202432.4233.0031.7631.8031.8023,020
06 Mar 202431.9233.3331.5332.7732.7755,182
05 Mar 202433.6133.5331.4031.5331.5394,305
04 Mar 202435.6537.5234.5435.0435.0463,519
01 Mar 202436.7837.7333.7035.5335.53136,768
29 Feb 202433.8537.8933.6537.8537.85389,944
28 Feb 202430.3430.7029.0029.6929.6952,505
27 Feb 202429.0330.1229.0729.8129.8198,063
26 Feb 202426.0628.6825.8527.9927.99108,574
23 Feb 202426.7726.6725.6626.1026.1019,407
22 Feb 202427.7627.5026.4226.6826.6846,860
21 Feb 202426.9226.7925.8426.2026.2028,213
20 Feb 202428.4628.5026.3626.7726.7761,246
19 Feb 202428.7628.7628.7628.7628.76-
16 Feb 202430.1830.3028.7428.9828.9836,976
15 Feb 202429.8430.3328.9629.5529.5559,884
14 Feb 202429.1029.7928.7129.2329.2339,949
13 Feb 202431.0430.7728.2029.4229.4264,337
12 Feb 202428.6731.5328.7130.9830.98125,114
09 Feb 202426.9229.6226.9028.5228.5284,639
08 Feb 202426.0727.3525.6127.0827.0839,918
07 Feb 202425.9526.1025.1625.5725.5717,723
06 Feb 202424.3926.2024.5025.7625.7638,048
05 Feb 202425.0424.8023.7624.1224.1213,559
02 Feb 202425.2125.2924.3224.4824.4818,786
01 Feb 202425.0325.0223.8924.5624.5614,712
31 Jan 202425.4025.6724.8025.3225.3220,601
30 Jan 202426.1126.2125.3225.5525.5537,680
29 Jan 202425.3125.8024.9225.7625.7616,165
26 Jan 202425.2225.7925.0625.1325.1320,254
25 Jan 202425.5326.1125.0525.1325.1321,795
24 Jan 202426.4927.2025.5025.5025.5026,583
23 Jan 202426.7026.9725.8826.1726.1726,072
22 Jan 202425.2527.0025.1725.9725.9758,633
19 Jan 202424.2024.6323.7424.6224.6231,186
18 Jan 202424.4125.0923.6023.8323.8333,662
17 Jan 202424.8224.6624.1224.1524.1547,839
16 Jan 202425.7325.7325.0025.0325.0338,799
15 Jan 202426.0726.0726.0726.0726.07-
12 Jan 202427.2927.6126.5026.5726.5720,971
11 Jan 202428.8628.3026.1927.2127.2156,396
10 Jan 202428.4429.0827.6828.9628.9660,505
09 Jan 202428.5128.5227.7128.4328.4328,628
08 Jan 202427.1728.6427.1228.5428.5436,070
05 Jan 202428.0228.0227.3327.5127.5112,011
04 Jan 202427.8328.1427.5128.1328.1317,453
03 Jan 202428.6828.2927.4727.7627.7619,218
02 Jan 202429.1629.7328.1328.8628.8643,142
29 Dec 202330.1730.2328.5729.0929.09100,026
28 Dec 202330.2931.1129.8030.2930.2996,640
27 Dec 202329.4330.3729.4230.3630.3697,736
22 Dec 202329.5729.9428.4529.5729.5770,772
21 Dec 202330.1731.0829.0729.2329.2367,569
20 Dec 202332.5132.6631.4031.4931.4968,739
19 Dec 202330.7033.9130.8031.9531.95244,722
18 Dec 202331.4331.5530.1730.8130.8168,124
15 Dec 202331.6532.3030.6730.9730.9792,818
14 Dec 202328.4031.3728.3530.9830.98135,576
13 Dec 202327.7627.8826.9627.1827.1840,376
12 Dec 202328.2428.1027.3027.7127.7155,490
11 Dec 202328.3828.6127.5727.7827.7868,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...