Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,586.55 +1,737.14 (+2.81%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
H&R Block, Inc. (0HOB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:37PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 3 |
| 02 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 2 |
| 01 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 47.08 | 47.10 | 47.08 | 47.10 | 47.10 | 34 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 47.79 | 47.79 | 46.74 | 46.78 | 46.78 | 13 |
| 24 Apr 2024 | 47.74 | 48.00 | 47.74 | 48.00 | 48.00 | 4 |
| 23 Apr 2024 | 47.45 | 47.45 | 47.35 | 47.35 | 47.35 | 7 |
| 22 Apr 2024 | 46.78 | 46.93 | 46.78 | 46.93 | 46.93 | 5 |
| 19 Apr 2024 | 46.23 | 46.67 | 46.23 | 46.67 | 46.67 | 36 |
| 18 Apr 2024 | 46.60 | 46.60 | 46.30 | 46.30 | 46.30 | 7 |
| 17 Apr 2024 | 47.48 | 47.48 | 47.18 | 47.23 | 47.23 | 37 |
| 16 Apr 2024 | 46.53 | 46.83 | 46.53 | 46.83 | 46.83 | 88 |
| 15 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3 |
| 12 Apr 2024 | 46.59 | 46.86 | 46.51 | 46.51 | 46.51 | 104 |
| 11 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 9 |
| 10 Apr 2024 | 46.14 | 46.84 | 46.14 | 46.60 | 46.60 | 30 |
| 09 Apr 2024 | 47.83 | 47.83 | 46.87 | 46.87 | 46.87 | 6 |
| 08 Apr 2024 | 46.99 | 47.46 | 46.83 | 46.83 | 46.83 | 48,651 |
| 05 Apr 2024 | 46.80 | 47.00 | 46.72 | 46.87 | 46.87 | 11 |
| 04 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 67 |
| 03 Apr 2024 | 46.98 | 46.98 | 46.96 | 46.96 | 46.96 | 118 |
| 02 Apr 2024 | 47.84 | 47.84 | 47.15 | 47.15 | 47.15 | 29 |
| 28 Mar 2024 | 49.35 | 49.35 | 48.38 | 49.21 | 49.21 | 2,338 |
| 27 Mar 2024 | 47.94 | 48.33 | 47.94 | 48.33 | 48.33 | 16 |
| 26 Mar 2024 | 48.01 | 48.02 | 47.99 | 47.99 | 47.99 | 54 |
| 25 Mar 2024 | 48.89 | 48.89 | 47.81 | 47.81 | 47.81 | 85 |
| 22 Mar 2024 | 48.50 | 48.50 | 47.83 | 47.83 | 47.83 | 3 |
| 21 Mar 2024 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | 119 |
| 20 Mar 2024 | 47.31 | 47.31 | 47.08 | 47.08 | 47.08 | 8 |
| 19 Mar 2024 | 47.12 | 47.51 | 46.85 | 47.31 | 47.31 | 26 |
| 18 Mar 2024 | 46.97 | 47.15 | 46.74 | 47.15 | 47.15 | 51 |
| 15 Mar 2024 | 46.73 | 46.78 | 46.53 | 46.53 | 46.53 | 45 |
| 14 Mar 2024 | 46.90 | 47.18 | 46.63 | 46.94 | 46.94 | 38 |
| 13 Mar 2024 | 47.95 | 48.06 | 47.76 | 47.93 | 47.93 | 15 |
| 12 Mar 2024 | 47.63 | 47.63 | 46.99 | 47.26 | 47.26 | 52 |
| 11 Mar 2024 | 48.38 | 48.38 | 47.29 | 47.71 | 47.71 | 57 |
| 08 Mar 2024 | 48.31 | 48.69 | 48.31 | 48.69 | 48.69 | 28 |
| 07 Mar 2024 | 49.19 | 49.19 | 48.34 | 48.34 | 48.34 | 41 |
| 06 Mar 2024 | 49.33 | 49.33 | 49.05 | 49.05 | 49.05 | 2 |
| 05 Mar 2024 | 49.99 | 50.00 | 49.46 | 49.92 | 49.92 | 142 |
| 04 Mar 2024 | 48.77 | 52.56 | 48.77 | 50.72 | 50.72 | 1,635 |
| 04 Mar 2024 | 0.32 Dividend | |||||
| 01 Mar 2024 | 48.64 | 49.16 | 48.40 | 48.58 | 48.26 | 39 |
| 29 Feb 2024 | 50.09 | 50.24 | 49.31 | 49.31 | 48.99 | 651 |
| 28 Feb 2024 | 50.31 | 50.31 | 49.58 | 49.78 | 49.45 | 1,017 |
| 27 Feb 2024 | 49.20 | 50.06 | 49.07 | 49.82 | 49.49 | 890 |
| 26 Feb 2024 | 48.81 | 49.29 | 48.68 | 49.18 | 48.86 | 70 |
| 23 Feb 2024 | 48.35 | 49.64 | 48.35 | 49.53 | 49.21 | 1,098 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 45.83 | 46.26 | 45.69 | 45.69 | 45.39 | 17 |
| 20 Feb 2024 | 46.88 | 46.88 | 46.21 | 46.21 | 45.91 | 17 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 46.63 | 47.19 | 46.63 | 46.67 | 46.37 | 585 |
| 15 Feb 2024 | 47.40 | 47.84 | 47.40 | 47.75 | 47.44 | 1,983 |
| 14 Feb 2024 | 47.06 | 47.06 | 46.67 | 46.82 | 46.51 | 1,321 |
| 13 Feb 2024 | 46.93 | 46.97 | 46.40 | 46.97 | 46.66 | 192 |
| 12 Feb 2024 | 47.00 | 47.32 | 46.72 | 47.32 | 47.01 | 270 |
| 09 Feb 2024 | 45.71 | 46.94 | 45.71 | 46.86 | 46.55 | 450 |
| 08 Feb 2024 | 46.08 | 46.99 | 44.87 | 45.05 | 44.75 | 973 |
| 07 Feb 2024 | 45.21 | 45.21 | 42.59 | 43.47 | 43.19 | 1,092 |
| 06 Feb 2024 | 46.68 | 47.17 | 46.36 | 47.17 | 46.86 | 12 |
| 05 Feb 2024 | 46.24 | 46.67 | 45.98 | 46.09 | 45.79 | 45 |
| 02 Feb 2024 | 46.16 | 46.31 | 46.16 | 46.30 | 45.99 | 3 |
| 01 Feb 2024 | 46.58 | 46.74 | 45.87 | 46.21 | 45.91 | 198 |
| 31 Jan 2024 | 47.31 | 47.31 | 46.95 | 47.16 | 46.85 | 3,556 |
| 30 Jan 2024 | 47.86 | 47.94 | 47.48 | 47.58 | 47.27 | 6,246 |
| 29 Jan 2024 | 47.97 | 47.99 | 47.42 | 47.59 | 47.28 | 59 |
| 26 Jan 2024 | 48.34 | 48.34 | 47.78 | 47.78 | 47.47 | 5 |
| 25 Jan 2024 | 47.44 | 47.67 | 47.30 | 47.30 | 46.99 | 204 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 46.87 | 47.07 | 46.48 | 46.48 | 46.17 | 105 |
| 19 Jan 2024 | 45.85 | 46.40 | 45.77 | 46.40 | 46.09 | 53 |
| 18 Jan 2024 | 45.72 | 45.72 | 45.26 | 45.29 | 44.99 | 30 |
| 17 Jan 2024 | 45.60 | 45.97 | 45.31 | 45.31 | 45.01 | 608 |
| 16 Jan 2024 | 45.47 | 45.64 | 45.08 | 45.54 | 45.24 | 13 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 46.25 | 46.59 | 45.22 | 45.32 | 45.02 | 77 |
| 11 Jan 2024 | 46.10 | 46.26 | 45.71 | 45.71 | 45.41 | 114 |
| 10 Jan 2024 | 46.56 | 46.59 | 46.28 | 46.28 | 45.98 | 297 |
| 09 Jan 2024 | 46.19 | 46.23 | 45.76 | 46.23 | 45.93 | 292 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.21 | 37 |
| 03 Jan 2024 | 48.98 | 48.98 | 47.85 | 47.85 | 47.54 | 3,634 |
| 02 Jan 2024 | 48.46 | 49.01 | 48.32 | 48.85 | 48.53 | 2,079 |
| 29 Dec 2023 | 48.99 | 48.99 | 48.24 | 48.24 | 47.92 | 1,219 |
| 28 Dec 2023 | 48.76 | 48.85 | 48.49 | 48.66 | 48.34 | 672 |
| 27 Dec 2023 | 48.93 | 48.97 | 48.74 | 48.74 | 48.42 | 1,825 |
| 22 Dec 2023 | 47.51 | 47.75 | 47.17 | 47.75 | 47.44 | 1,037 |
| 21 Dec 2023 | 47.03 | 47.25 | 46.67 | 46.67 | 46.36 | 41 |
| 20 Dec 2023 | 47.00 | 47.41 | 47.00 | 47.27 | 46.96 | 17 |
| 19 Dec 2023 | 47.00 | 47.41 | 46.40 | 47.37 | 47.06 | 152 |
| 18 Dec 2023 | 46.78 | 46.85 | 45.97 | 46.84 | 46.53 | 1,399 |
| 15 Dec 2023 | 47.33 | 47.79 | 46.19 | 46.43 | 46.13 | 411 |
| 14 Dec 2023 | 47.07 | 47.92 | 46.87 | 47.58 | 47.27 | 1,080 |
| 13 Dec 2023 | 46.27 | 46.51 | 46.05 | 46.45 | 46.14 | 266 |
| 12 Dec 2023 | 46.66 | 47.12 | 46.29 | 46.90 | 46.59 | 211 |
| *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.