Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,494.23 +1,245.80 (+1.97%) CMC Crypto 200
1,378.38 +65.76 (+5.01%)
Vail Resorts, Inc. (0LK3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:24PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 207.07 | 212.72 | 203.80 | 203.80 | 203.80 | 295 |
| 18 Apr 2024 | 219.42 | 219.49 | 214.80 | 214.80 | 214.80 | 276 |
| 17 Apr 2024 | 225.03 | 225.45 | 220.69 | 221.03 | 221.03 | 79 |
| 16 Apr 2024 | 225.26 | 228.12 | 224.18 | 224.55 | 224.55 | 43 |
| 15 Apr 2024 | 227.84 | 229.62 | 227.84 | 228.75 | 228.75 | 478 |
| 12 Apr 2024 | 226.95 | 228.60 | 225.91 | 225.91 | 225.91 | 124 |
| 11 Apr 2024 | 230.61 | 232.83 | 230.61 | 231.43 | 231.43 | 34 |
| 10 Apr 2024 | 230.47 | 232.74 | 229.06 | 230.03 | 230.03 | 47 |
| 09 Apr 2024 | 231.65 | 231.65 | 230.26 | 230.26 | 230.26 | 45 |
| 08 Apr 2024 | 230.19 | 230.49 | 228.96 | 229.63 | 229.63 | 10 |
| 05 Apr 2024 | 228.30 | 228.30 | 225.36 | 227.70 | 227.70 | 6 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 6 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 220.62 | 222.77 | 219.58 | 222.10 | 222.10 | 49 |
| 27 Mar 2024 | 217.30 | 218.40 | 217.30 | 218.00 | 218.00 | 6 |
| 27 Mar 2024 | 2.22 Dividend | |||||
| 26 Mar 2024 | 219.32 | 222.42 | 218.43 | 218.43 | 216.21 | 23 |
| 25 Mar 2024 | 220.50 | 221.55 | 217.96 | 218.55 | 216.33 | 8 |
| 22 Mar 2024 | 224.14 | 225.15 | 221.26 | 221.26 | 219.01 | 43 |
| 21 Mar 2024 | 226.80 | 227.42 | 222.97 | 222.97 | 220.70 | 377 |
| 20 Mar 2024 | 226.49 | 227.69 | 223.60 | 226.69 | 224.39 | 241 |
| 19 Mar 2024 | 225.21 | 226.10 | 222.36 | 225.43 | 223.14 | 37 |
| 18 Mar 2024 | 221.17 | 224.67 | 219.78 | 224.67 | 222.39 | 8 |
| 15 Mar 2024 | 221.00 | 223.14 | 218.91 | 221.07 | 218.82 | 186 |
| 14 Mar 2024 | 221.91 | 221.91 | 217.92 | 221.83 | 219.58 | 232 |
| 13 Mar 2024 | 226.46 | 228.04 | 223.33 | 223.33 | 221.06 | 30 |
| 12 Mar 2024 | 222.46 | 226.73 | 215.00 | 226.51 | 224.21 | 96 |
| 11 Mar 2024 | 223.43 | 227.37 | 223.43 | 225.76 | 223.47 | 27 |
| 08 Mar 2024 | 222.46 | 223.00 | 219.82 | 222.26 | 220.01 | 107 |
| 07 Mar 2024 | 228.00 | 230.34 | 225.77 | 228.19 | 225.87 | 131 |
| 06 Mar 2024 | 232.00 | 235.30 | 223.79 | 232.32 | 229.96 | 117 |
| 05 Mar 2024 | 218.28 | 221.20 | 215.60 | 221.00 | 218.75 | 14 |
| 04 Mar 2024 | 223.98 | 229.52 | 221.43 | 222.25 | 219.99 | 10 |
| 01 Mar 2024 | 230.30 | 230.30 | 227.36 | 229.58 | 227.25 | 5 |
| 29 Feb 2024 | 230.11 | 231.96 | 229.96 | 230.12 | 227.78 | 3 |
| 28 Feb 2024 | 226.24 | 230.47 | 226.24 | 230.47 | 228.13 | 3 |
| 27 Feb 2024 | 224.90 | 230.10 | 224.90 | 229.47 | 227.14 | 7 |
| 26 Feb 2024 | 232.89 | 234.56 | 229.23 | 229.23 | 226.90 | 7 |
| 23 Feb 2024 | 236.23 | 236.48 | 236.20 | 236.20 | 233.80 | 55 |
| 22 Feb 2024 | 235.37 | 235.37 | 235.37 | 235.37 | 232.98 | - |
| 21 Feb 2024 | 228.43 | 229.86 | 228.03 | 229.86 | 227.52 | 116 |
| 20 Feb 2024 | 225.51 | 228.00 | 223.25 | 227.67 | 225.36 | 271 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 225.66 | 228.95 | 225.66 | 227.07 | 224.76 | 12 |
| 15 Feb 2024 | 224.51 | 229.26 | 224.51 | 228.00 | 225.68 | 15 |
| 14 Feb 2024 | 223.30 | 224.99 | 220.60 | 222.69 | 220.43 | 13 |
| 13 Feb 2024 | 222.58 | 225.34 | 221.52 | 222.30 | 220.04 | 36 |
| 12 Feb 2024 | 223.24 | 228.42 | 223.24 | 228.00 | 225.68 | 13 |
| 09 Feb 2024 | 222.47 | 222.47 | 220.00 | 220.65 | 218.41 | 237 |
| 08 Feb 2024 | 222.06 | 223.00 | 219.81 | 221.39 | 219.14 | 170 |
| 07 Feb 2024 | 221.91 | 223.07 | 219.17 | 222.19 | 219.93 | 4 |
| 06 Feb 2024 | 221.87 | 222.01 | 218.80 | 221.93 | 219.67 | 9 |
| 05 Feb 2024 | 219.95 | 222.69 | 219.21 | 219.21 | 216.98 | 107 |
| 02 Feb 2024 | 222.37 | 222.37 | 217.09 | 221.35 | 219.10 | 16 |
| 01 Feb 2024 | 221.49 | 223.80 | 217.44 | 217.44 | 215.23 | 14 |
| 31 Jan 2024 | 220.58 | 222.95 | 219.14 | 222.95 | 220.68 | 227 |
| 30 Jan 2024 | 223.86 | 223.86 | 221.26 | 221.95 | 219.69 | 209 |
| 29 Jan 2024 | 226.91 | 228.36 | 222.43 | 223.42 | 221.15 | 8 |
| 26 Jan 2024 | 227.50 | 227.50 | 226.04 | 227.16 | 224.85 | 11 |
| 25 Jan 2024 | 227.33 | 228.23 | 226.81 | 226.81 | 224.50 | 35 |
| 24 Jan 2024 | 227.14 | 228.04 | 225.12 | 226.09 | 223.79 | 15 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 226.10 | 226.54 | 224.44 | 225.39 | 223.10 | 10 |
| 19 Jan 2024 | 220.94 | 221.12 | 219.98 | 221.12 | 218.87 | 8 |
| 18 Jan 2024 | 216.52 | 220.10 | 215.38 | 220.10 | 217.87 | 35 |
| 17 Jan 2024 | 210.77 | 212.01 | 208.75 | 212.01 | 209.86 | 2 |
| 16 Jan 2024 | 215.29 | 215.29 | 212.00 | 213.20 | 211.03 | 167 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 214.89 | 216.04 | 214.21 | 216.04 | 213.84 | 12 |
| 11 Jan 2024 | 215.05 | 215.05 | 213.43 | 213.50 | 211.33 | 22 |
| 10 Jan 2024 | 211.83 | 212.81 | 211.05 | 212.42 | 210.26 | 181 |
| 09 Jan 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 209.99 | 1 |
| 08 Jan 2024 | 208.97 | 208.97 | 208.97 | 208.97 | 206.85 | 3 |
| 05 Jan 2024 | 209.14 | 209.14 | 209.14 | 209.14 | 207.01 | 1 |
| 04 Jan 2024 | 207.86 | 208.80 | 207.86 | 208.80 | 206.68 | 14 |
| 03 Jan 2024 | 210.65 | 210.65 | 205.34 | 206.44 | 204.34 | 15 |
| 02 Jan 2024 | 211.43 | 212.91 | 211.43 | 211.50 | 209.35 | 25 |
| 29 Dec 2023 | 218.19 | 218.19 | 213.51 | 213.51 | 211.34 | 101 |
| 28 Dec 2023 | 217.51 | 217.51 | 216.78 | 216.78 | 214.58 | 10 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 222.61 | 222.96 | 220.71 | 221.65 | 219.40 | 14 |
| 22 Dec 2023 | 2.06 Dividend | |||||
| 21 Dec 2023 | 224.04 | 224.04 | 221.06 | 221.06 | 216.77 | 12 |
| 20 Dec 2023 | 228.62 | 229.97 | 226.38 | 226.52 | 222.13 | 92 |
| 19 Dec 2023 | 229.59 | 231.96 | 229.59 | 230.65 | 226.18 | 32 |
| 18 Dec 2023 | 227.20 | 231.59 | 227.14 | 231.33 | 226.85 | 15 |
| 15 Dec 2023 | 230.33 | 230.33 | 225.07 | 225.07 | 220.71 | 41 |
| 14 Dec 2023 | 230.15 | 233.34 | 229.31 | 229.31 | 224.86 | 2 |
| 13 Dec 2023 | 227.15 | 229.96 | 224.67 | 224.67 | 220.31 | 4 |
| 12 Dec 2023 | 228.05 | 228.09 | 228.05 | 228.09 | 223.67 | 2 |
| 11 Dec 2023 | 229.11 | 229.11 | 225.87 | 228.85 | 224.42 | 87 |
| 08 Dec 2023 | 217.65 | 227.58 | 217.65 | 227.58 | 223.17 | 37 |
| 07 Dec 2023 | 215.60 | 215.60 | 215.60 | 215.60 | 211.42 | 3 |
| 06 Dec 2023 | 218.06 | 218.06 | 215.74 | 215.74 | 211.56 | 1 |
| 05 Dec 2023 | 220.30 | 220.30 | 216.81 | 217.27 | 213.06 | 41 |
| 04 Dec 2023 | 219.76 | 223.69 | 219.76 | 221.11 | 216.82 | 5 |
| 01 Dec 2023 | 217.95 | 220.39 | 215.95 | 220.39 | 216.12 | 2 |
| 30 Nov 2023 | 216.32 | 216.61 | 213.17 | 215.37 | 211.19 | 146 |
| 29 Nov 2023 | 217.54 | 217.54 | 217.51 | 217.51 | 213.29 | 35 |
| *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.