Singapore markets closed

FMC Corporation (0IK3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
56.73+1.54 (+2.79%)
At close: 07:13PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202454.4157.3754.3956.9056.902,283
20 Jun 202455.8756.3354.9255.1955.19218
19 Jun 2024------
18 Jun 202456.1356.9754.6155.1355.132,812
17 Jun 202454.7955.5354.6855.5355.53158
14 Jun 202454.7154.9154.3754.8054.80249
13 Jun 202456.8356.8355.0855.6855.68773
12 Jun 202458.8059.7157.3357.3357.33654
11 Jun 202454.5057.9753.5056.9456.944,286
10 Jun 202455.4455.8154.5555.0255.021,353
07 Jun 202457.4858.6557.0357.0457.041,120
06 Jun 202457.3957.9756.9557.5457.54232
05 Jun 202457.2658.0856.5757.7757.77268
04 Jun 202458.1958.3656.5056.8656.86297
03 Jun 202461.3161.5958.7059.2959.291,211
31 May 202460.6361.7360.6361.7361.73100
30 May 202460.8861.0260.2661.0261.02159
29 May 202461.9962.4760.5660.6460.64360
28 May 202461.9262.7661.4462.7662.762,545
24 May 202460.7261.5060.2061.4761.47547
23 May 202462.9663.6260.1360.1360.132,308
22 May 202463.0963.9462.9063.6263.621,701
21 May 202464.0965.2063.4563.9763.97767
20 May 202463.9164.5263.2663.9163.91609
17 May 202464.2264.4663.5663.8763.87617
16 May 202463.9264.7062.9664.1664.16370
15 May 202466.2066.9963.3863.3863.38906
14 May 202467.5667.8266.2566.5166.51544
13 May 202467.7668.7166.6667.1767.171,280
10 May 202467.4367.4666.6767.0367.03469
09 May 202464.8066.6564.8066.5866.58756
08 May 202466.1466.8564.9865.0865.082,021
07 May 202459.6068.1059.6067.5967.594,142
03 May 202460.9061.6660.3961.5661.56537
02 May 202458.2059.4058.2059.2659.261,063
01 May 202458.5959.2657.6157.6157.61105
30 Apr 202460.2760.3959.4259.5559.55393
29 Apr 202459.0460.1758.5059.8159.811,697
26 Apr 202457.9258.5557.5058.4258.42180
25 Apr 202458.5558.5557.0057.2757.27190
24 Apr 202458.6358.6457.7358.4158.41119
23 Apr 202457.3659.1657.3659.0359.0323
22 Apr 202457.8258.8356.6458.6058.6021,431
19 Apr 202456.7057.7856.6157.5057.50512
18 Apr 202456.3057.8356.1257.0357.03632
17 Apr 202456.0356.5255.5056.1156.11523
16 Apr 202456.6156.7455.6555.7855.78458
15 Apr 202457.0857.9056.6556.8756.871,982
12 Apr 202460.3360.5356.9857.2557.254,607
11 Apr 202462.2462.2460.4761.1461.14606
10 Apr 202462.3563.6761.9061.9261.923,517
09 Apr 202461.5562.8860.6562.4062.401,597
08 Apr 202459.0561.2459.0560.6960.691,809
05 Apr 202458.5658.9058.2758.6958.69282
04 Apr 202460.4460.7959.9759.9759.973,143
03 Apr 202460.3560.6459.6459.6959.69907
02 Apr 202462.8762.8760.6760.9260.92625
28 Mar 202462.9764.0962.6364.0964.092,014
27 Mar 202463.1263.1262.0662.8462.84127
27 Mar 20240.58 Dividend
26 Mar 202463.1763.8462.1662.1861.60263
25 Mar 202462.7063.7462.7062.9462.35846
22 Mar 202464.8965.0962.5162.5161.931,168
21 Mar 202464.5164.9064.1564.7364.133,066
20 Mar 202463.4364.7863.1063.9663.362,823
19 Mar 202465.1865.7861.8762.1861.603,156
18 Mar 202464.4266.8064.2266.0065.38728
15 Mar 202463.8365.0763.3665.0764.461,023
14 Mar 202464.7365.4663.7264.0163.411,247
13 Mar 202464.0967.0163.9166.0265.40711
12 Mar 202464.4965.0163.2063.2062.61322
11 Mar 202462.4564.7262.4564.7264.121,590
08 Mar 202463.8864.4463.6763.9063.301,222
07 Mar 202461.9464.2261.9463.3362.742,295
06 Mar 202459.9761.8459.9760.8560.281,275
05 Mar 202458.4960.1158.2859.6259.061,374
04 Mar 202457.3159.2657.3159.2258.67282
01 Mar 202456.3957.3055.9357.2756.74672
29 Feb 202451.5953.2651.3052.9652.471,963
28 Feb 202452.3252.4451.2651.6551.171,587
27 Feb 202452.9053.2452.5953.1852.68242
26 Feb 202452.3852.8151.4552.4651.9781,228
23 Feb 202451.3652.3551.3652.3551.86823
22 Feb 202450.7451.7150.5251.7151.23450
21 Feb 202450.2851.2550.0651.1450.665,525
20 Feb 202453.7353.7350.8951.0050.521,012
19 Feb 2024------
16 Feb 202451.7452.4251.1452.3851.89197
15 Feb 202451.4952.5451.2151.7251.24197
14 Feb 202451.7952.0351.1351.1350.65260
13 Feb 202452.2352.8751.3651.5151.031,843
12 Feb 202451.9853.8551.9153.8153.31712
09 Feb 202451.7252.3550.6451.3650.88867
08 Feb 202454.6354.6752.7152.8652.37244
07 Feb 202455.1555.1553.3853.9653.46228
06 Feb 202455.0056.9050.3553.8753.375,374
05 Feb 202460.0061.0159.7960.9960.42232
02 Feb 202461.7461.7460.0560.5259.95556
01 Feb 202457.6160.4757.6160.4759.90356
31 Jan 202457.9058.1057.3357.3356.8078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...