Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,661.56
-667.53(-1.04%)
CMC Crypto 200
1,383.71
-12.82(-0.96%)

Tapestry, Inc. (0LD5.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

39.96

+0.56

(+1.43%)

At close: 05:31PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	39.54	40.38	39.48	39.96	39.96	614
25 Apr 2024	40.04	40.04	39.01	39.40	39.40	538
24 Apr 2024	39.28	39.80	39.19	39.71	39.71	270
23 Apr 2024	39.84	40.00	38.82	39.84	39.84	3,076
22 Apr 2024	40.62	41.05	40.12	40.25	40.25	215,236
19 Apr 2024	40.69	41.02	40.40	40.76	40.76	803
18 Apr 2024	40.76	41.03	40.55	40.57	40.57	154
17 Apr 2024	41.46	41.46	40.31	40.50	40.50	2,103
16 Apr 2024	40.40	40.77	40.00	40.56	40.56	343
15 Apr 2024	42.72	42.72	40.96	41.05	41.05	2,646
12 Apr 2024	41.52	41.93	41.41	41.61	41.61	862
11 Apr 2024	41.81	41.88	41.00	41.57	41.57	350
10 Apr 2024	41.56	42.30	41.19	41.28	41.28	640
09 Apr 2024	43.15	43.22	42.27	42.46	42.46	2,142
08 Apr 2024	43.05	43.40	42.77	43.28	43.28	333
05 Apr 2024	43.97	43.97	42.52	42.96	42.96	1,720
04 Apr 2024	44.81	46.02	43.74	43.79	43.79	6,351
03 Apr 2024	46.29	46.38	45.19	45.31	45.31	794
02 Apr 2024	45.83	46.03	45.40	45.88	45.88	2,825
28 Mar 2024	47.09	47.45	46.78	47.44	47.44	2,124
27 Mar 2024	45.80	46.29	45.80	46.20	46.20	1,600
26 Mar 2024	45.69	45.79	45.37	45.56	45.56	576
25 Mar 2024	47.10	47.15	45.62	45.63	45.63	4,011
22 Mar 2024	46.89	47.99	46.89	47.30	47.30	197
21 Mar 2024	47.53	48.08	47.31	48.05	48.05	753
20 Mar 2024	46.45	47.35	46.06	47.35	47.35	1,166
19 Mar 2024	46.54	47.32	46.33	46.33	46.33	440
18 Mar 2024	47.10	47.10	46.33	46.69	46.69	1,877
15 Mar 2024	47.37	47.83	47.37	47.68	47.68	1,697
14 Mar 2024	47.60	47.79	47.06	47.22	47.22	2,091
13 Mar 2024	47.79	48.24	47.39	47.94	47.94	1,063
12 Mar 2024	46.63	47.30	46.54	47.05	47.05	1,529
11 Mar 2024	46.78	47.10	46.29	46.73	46.73	2,110
08 Mar 2024	47.10	47.50	47.10	47.33	47.33	754
07 Mar 2024	47.19	47.32	46.74	46.93	46.93	1,052
07 Mar 2024	0.35 Dividend
06 Mar 2024	47.78	48.19	47.04	47.11	46.76	216,567
05 Mar 2024	46.89	48.00	46.89	47.93	47.57	433
04 Mar 2024	48.19	48.33	47.41	47.41	47.06	4,013
01 Mar 2024	47.76	48.01	47.36	47.36	47.01	1,554
29 Feb 2024	47.17	47.66	46.65	47.32	46.97	734
28 Feb 2024	47.24	47.99	46.97	47.85	47.50	2,022
27 Feb 2024	48.01	48.03	47.22	47.28	46.93	3,022
26 Feb 2024	48.26	48.40	47.54	47.87	47.52	2,933
23 Feb 2024	47.85	48.60	47.85	48.60	48.24	648
22 Feb 2024	47.40	47.85	47.13	47.81	47.46	16,169
21 Feb 2024	46.70	47.22	46.66	47.01	46.67	109,298
20 Feb 2024	45.72	46.66	45.64	46.63	46.28	10,401
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	45.46	46.08	45.03	46.08	45.74	1,115
15 Feb 2024	44.58	45.40	44.45	45.37	45.03	4,071
14 Feb 2024	43.23	44.40	42.99	44.34	44.01	26,310
13 Feb 2024	42.28	42.59	41.84	42.46	42.14	10,439
12 Feb 2024	42.08	43.53	42.04	43.51	43.19	1,689
09 Feb 2024	42.47	42.70	41.26	42.21	41.90	5,299
08 Feb 2024	40.31	44.28	40.31	43.57	43.25	6,836
07 Feb 2024	40.82	41.06	40.14	40.35	40.05	18,469
06 Feb 2024	40.74	41.15	40.53	41.00	40.70	3,405
05 Feb 2024	40.70	40.70	39.83	40.42	40.12	1,073
02 Feb 2024	39.62	39.84	39.21	39.76	39.46	957
01 Feb 2024	39.17	39.40	39.02	39.26	38.96	5,792
31 Jan 2024	39.33	39.71	39.14	39.14	38.85	9,293
30 Jan 2024	39.39	39.55	38.90	39.32	39.03	2,983
29 Jan 2024	38.99	39.27	38.85	39.27	38.98	5,414
26 Jan 2024	39.99	39.99	37.88	39.20	38.91	56,332
25 Jan 2024	37.97	38.06	37.75	38.03	37.75	303
24 Jan 2024	38.13	38.35	37.75	37.77	37.49	827
23 Jan 2024	38.07	38.18	37.45	37.72	37.44	2,354
22 Jan 2024	36.80	37.37	36.68	37.26	36.98	2,067
19 Jan 2024	35.86	36.35	35.52	36.35	36.07	564
18 Jan 2024	35.84	36.16	35.28	35.32	35.06	1,274
17 Jan 2024	36.14	36.29	35.74	35.74	35.48	379
16 Jan 2024	35.83	36.39	35.62	36.19	35.92	4,549
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	37.83	37.83	36.35	36.46	36.19	4,852
11 Jan 2024	37.44	37.64	37.01	37.41	37.13	380
10 Jan 2024	37.80	37.80	37.08	37.37	37.09	519
09 Jan 2024	37.76	38.01	37.25	37.57	37.29	346
08 Jan 2024	37.28	38.16	37.28	38.16	37.88	837
05 Jan 2024	37.08	37.76	37.00	37.42	37.14	741
04 Jan 2024	36.92	37.06	36.79	37.00	36.73	49,901
03 Jan 2024	37.56	37.78	37.00	37.11	36.83	1,214
02 Jan 2024	37.03	38.42	36.80	38.40	38.12	18,818
29 Dec 2023	37.12	37.12	36.69	36.69	36.42	267
28 Dec 2023	37.11	37.44	37.06	37.19	36.91	478
27 Dec 2023	37.69	37.85	37.69	37.85	37.57	371
22 Dec 2023	37.55	37.58	36.26	37.26	36.98	55,984
21 Dec 2023	37.06	37.47	36.85	37.37	37.09	2,526
20 Dec 2023	36.72	37.21	36.72	37.15	36.87	618
19 Dec 2023	36.20	36.78	35.98	36.74	36.47	1,485
18 Dec 2023	35.91	36.04	35.59	35.75	35.49	1,729
15 Dec 2023	36.48	36.79	36.11	36.13	35.86	573
14 Dec 2023	35.33	36.83	34.81	36.64	36.37	3,368
13 Dec 2023	33.48	33.52	33.33	33.43	33.18	612
12 Dec 2023	33.77	33.93	33.53	33.61	33.36	260
11 Dec 2023	33.82	33.99	33.57	33.84	33.59	946
08 Dec 2023	33.08	33.52	32.97	33.50	33.25	1,143
07 Dec 2023	32.29	33.21	32.29	33.17	32.92	4,019
07 Dec 2023	0.35 Dividend
06 Dec 2023	32.65	32.87	32.43	32.45	31.86	329
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,661.56-667.53(-1.04%)

CMC Crypto 2001,383.71-12.82(-0.96%)

Tapestry, Inc. (0LD5.L)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,661.56
-667.53(-1.04%)

CMC Crypto 200
1,383.71
-12.82(-0.96%)