Singapore markets open in 1 hour 45 minutes

LyondellBasell Industries N.V. (0EDD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
98.30+0.72 (+0.74%)
At close: 07:10PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202498.4898.4897.4398.3098.30223
23 May 202498.1698.1697.5697.5897.58660
22 May 202499.6299.6297.6998.5698.56480
21 May 202499.90100.6999.75100.26100.26372
20 May 2024100.55100.95100.12100.19100.19470
17 May 2024100.83100.83100.04100.83100.83149
16 May 202499.87100.4899.70100.11100.11268
15 May 2024101.52102.08100.09100.34100.341,304
14 May 2024100.99101.78100.99101.34101.34187
13 May 2024101.89101.93101.23101.23101.232
10 May 2024102.33102.41101.26101.38101.38514
09 May 2024102.22102.82102.03102.03102.0377
08 May 2024101.20104.03100.79102.60102.60413
07 May 2024100.04100.0499.64100.03100.03101
03 May 202499.3599.7199.0799.3599.35315
02 May 202499.8499.9698.7098.8098.80625
01 May 2024100.37100.3799.1099.6699.66117
30 Apr 2024101.26101.40100.42100.42100.42899
29 Apr 2024103.40103.40101.11101.39101.39109,152
26 Apr 2024101.72102.22101.25102.18102.18371
25 Apr 202499.99100.6899.3099.4999.49145
24 Apr 202499.94100.2899.94100.11100.11336
23 Apr 2024100.05100.8199.58100.81100.8115
22 Apr 2024100.31101.02100.25101.02101.0271
19 Apr 2024100.20100.7299.15100.53100.53986
18 Apr 202499.87100.5899.1499.1699.16330
17 Apr 202499.88100.1999.4399.4399.43516
16 Apr 2024100.30100.4198.7999.2599.25246
15 Apr 2024102.61102.63100.17100.17100.17419
12 Apr 2024103.13103.15101.63101.63101.63696
11 Apr 2024103.25103.89102.69103.14103.14460
10 Apr 2024103.50104.82103.08103.08103.08663
09 Apr 2024105.32105.32104.28105.02105.02806
08 Apr 2024104.93105.18104.42104.55104.55131
05 Apr 2024104.13104.87103.68104.87104.87626
04 Apr 2024106.46106.54105.34105.34105.341,642
03 Apr 2024105.99106.13105.35105.46105.46573
02 Apr 2024103.63104.12103.55103.55103.55477
28 Mar 2024103.02103.13102.39102.48102.48917
27 Mar 2024102.51102.53101.59102.03102.03360
26 Mar 2024100.49101.50100.49101.17101.1752,886
25 Mar 2024101.05101.25100.64100.67100.67957
22 Mar 2024101.50101.66100.88100.88100.88516
21 Mar 2024102.30102.65100.99101.20101.201,027
20 Mar 2024100.39101.7098.95101.70101.70232
19 Mar 202499.93100.3099.3199.4699.461,783
18 Mar 2024100.37101.08100.01100.26100.26861
15 Mar 202499.63101.2399.63100.61100.61520
14 Mar 2024100.72101.6199.69100.19100.19914
13 Mar 2024101.86102.42100.90101.91101.91345
12 Mar 2024100.83101.19100.50100.87100.87125
11 Mar 202499.13101.2998.90101.29101.2919
08 Mar 202499.1599.6499.0099.0699.06127
07 Mar 2024100.95100.9699.2199.3799.37246
06 Mar 2024102.78102.78100.19101.21101.2118,407
05 Mar 2024101.07102.35100.84101.76101.7684,821
04 Mar 2024100.09102.6799.74102.67102.67794
01 Mar 202498.6599.5298.4199.5299.52422
01 Mar 20241.25 Dividend
29 Feb 202498.99100.0498.80100.0398.782,352
28 Feb 202498.4599.5698.3598.9397.69130,042
27 Feb 202499.1499.2798.0698.8497.60270
26 Feb 202499.0699.1298.3098.9197.67609
23 Feb 202499.4199.5099.3499.3498.10110
22 Feb 202497.4098.2897.2498.2897.05340
21 Feb 202497.1197.6496.3897.6496.42254
20 Feb 202497.1997.7095.8896.8695.651,950
19 Feb 2024------
16 Feb 202497.4798.4197.1597.6296.40459
15 Feb 202495.7597.4395.7597.4396.211,118
14 Feb 202494.8695.1894.3794.7893.60307
13 Feb 202495.8295.8293.6994.2293.042,541
12 Feb 202495.5197.5995.5197.5896.36117
09 Feb 202495.0195.2394.6295.0193.82155
08 Feb 202494.2294.7194.1194.5293.34385
07 Feb 202494.8295.1993.9994.5893.40378
06 Feb 202493.4094.8593.1194.8493.6513,925
05 Feb 202492.0493.4791.7093.3192.14824
02 Feb 202492.9693.2491.8292.0890.93645
01 Feb 202494.6594.6593.8194.3293.147
31 Jan 202495.2095.7494.3094.3093.12199
30 Jan 202494.9995.7594.5495.7594.55113
29 Jan 202495.4195.4194.3694.5893.4025
26 Jan 202496.0196.4595.0795.4194.22631
25 Jan 202494.6695.0494.1994.6493.461,327
24 Jan 202494.2494.7694.0294.0292.85806
23 Jan 202494.7495.8494.3094.6893.50201
22 Jan 202492.9294.1192.7193.7292.55661
19 Jan 202493.1293.4192.4493.3992.2219
18 Jan 202492.8892.9892.0992.7391.5716
17 Jan 202492.3192.8292.0692.4491.2836
16 Jan 202493.5194.4493.1293.7092.5361
15 Jan 2024------
12 Jan 202495.7095.7094.0494.2993.11137
11 Jan 202494.2094.6293.1993.9792.8069
10 Jan 202495.1795.1793.6693.7592.589,082
09 Jan 202495.2496.1295.0195.2494.05454
08 Jan 202496.1196.4396.1196.4395.221
05 Jan 202496.5896.8696.4196.4195.21327
04 Jan 202497.7097.7096.6396.6395.42894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...