Singapore markets open in 8 hours 7 minutes

DocuSign, Inc. (0XNH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
57.64+0.89 (+1.57%)
At close: 05:35PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202457.2557.7656.7957.6457.6426,736
24 May 202456.8257.5056.6756.7556.752,073
23 May 202458.4558.6157.4557.5357.532,381
22 May 202460.0060.2757.6257.6257.622,470
21 May 202460.2060.6759.8160.2660.261,210
20 May 202460.1860.2059.4159.8759.871,532
17 May 202459.9560.5659.6160.1760.171,400
16 May 202461.0061.0060.0760.3560.355,749
15 May 202460.0060.4159.6860.3860.3819,680
14 May 202459.6160.6859.6159.9659.961,857
13 May 202457.9059.8357.8859.6859.681,982
10 May 202457.2358.1757.2358.0358.03851
09 May 202457.6657.8057.1757.4457.441,330
08 May 202457.7458.2457.4657.6157.611,408
07 May 202459.5959.9258.1158.4358.43911
03 May 202459.6259.7258.8859.4659.461,553
02 May 202457.6758.2656.9958.2658.261,062
01 May 202456.3657.6055.7857.6057.601,781
30 Apr 202456.6056.8756.3156.7356.73166
29 Apr 202457.6058.1457.3157.3157.31347
26 Apr 202458.0058.0057.4457.4457.44322
25 Apr 202456.0057.4755.9557.2257.222,943
24 Apr 202456.6057.4856.4057.3657.362,710
23 Apr 202456.0257.2755.7456.8256.822,337
22 Apr 202455.5256.0254.8255.9555.953,691
19 Apr 202455.9256.7755.6155.9055.906,937
18 Apr 202458.1058.3757.1157.1157.11705
17 Apr 202457.7758.5657.1857.7957.796,163
16 Apr 202456.0557.7556.0557.7557.755,220
15 Apr 202458.5458.8757.1357.1357.135,055
12 Apr 202459.5461.4359.0159.2859.286,212
11 Apr 202459.2559.5358.6659.5159.51869
10 Apr 202458.5559.5658.2459.0959.092,379
09 Apr 202459.7060.3559.6660.0760.071,456
08 Apr 202459.2460.2359.1859.8659.862,477
05 Apr 202458.2959.2958.2959.0559.051,263
04 Apr 202460.4061.1058.8759.5759.573,508
03 Apr 202458.1060.4358.1060.3760.372,321
02 Apr 202457.3058.2356.9058.1758.172,799
28 Mar 202459.5960.0459.5659.6559.653,158
27 Mar 202458.7958.9258.0358.6458.645,866
26 Mar 202459.0060.4458.9259.2059.2022,717
25 Mar 202457.9158.8757.7758.7658.761,687
22 Mar 202458.1258.9358.0258.4458.442,331
21 Mar 202459.0259.2658.2258.9658.964,291
20 Mar 202459.0059.1057.8658.6858.688,530
19 Mar 202457.3858.9756.4658.8058.804,623
18 Mar 202456.7758.6756.5558.0758.0710,697
15 Mar 202457.0358.1957.0357.2657.262,686
14 Mar 202459.7059.7657.0757.2257.224,501
13 Mar 202458.5859.4958.4959.4159.416,706
12 Mar 202457.9159.7857.6759.0359.036,296
11 Mar 202456.2658.4656.1957.1557.159,557
08 Mar 202459.3459.9854.9355.9655.9637,249
07 Mar 202452.2654.1052.1553.9453.9410,310
06 Mar 202453.1053.5552.1452.5152.5110,339
05 Mar 202452.8653.0151.1651.4051.404,159
04 Mar 202454.9855.0753.8353.9053.902,567
01 Mar 202453.2754.3952.9054.2054.201,447
29 Feb 202452.9953.5952.1452.2952.295,417
28 Feb 202451.8153.4051.5652.9152.915,069
27 Feb 202452.2152.5351.5851.6151.611,556
26 Feb 202451.8253.1351.6053.1353.135,864
23 Feb 202450.6051.5150.4451.3551.355,702
22 Feb 202450.6650.6649.5149.9049.904,593
21 Feb 202449.1350.5049.0949.8249.823,303
20 Feb 202449.6449.9249.1149.7649.766,534
19 Feb 2024------
16 Feb 202451.4051.4050.5750.9550.951,675
15 Feb 202451.7052.0050.9350.9850.984,456
14 Feb 202451.1351.8550.5251.0551.054,647
13 Feb 202450.0051.5850.0050.7750.772,885
12 Feb 202451.3352.0151.1151.5151.513,926
09 Feb 202451.4751.6051.1051.3651.361,383
08 Feb 202451.4452.3250.9251.3251.321,517
07 Feb 202452.1052.2950.9251.0951.091,385
06 Feb 202453.7153.7149.3051.3251.3213,496
05 Feb 202457.3157.7352.9154.4454.447,085
02 Feb 202459.8559.8557.5057.9757.974,483
01 Feb 202461.1561.7860.5161.1261.123,621
31 Jan 202461.1662.1060.6661.1661.1625,794
30 Jan 202463.2263.2761.6061.8961.897,985
29 Jan 202462.5862.8861.8062.4362.436,987
26 Jan 202462.1064.2761.9062.6062.6079,943
25 Jan 202462.4263.1461.1361.1761.1714,683
24 Jan 202462.4663.0761.4562.6462.644,911
23 Jan 202462.1062.8161.5161.9261.923,683
22 Jan 202463.0263.9362.1362.8662.865,077
19 Jan 202461.3862.9361.1262.6862.683,932
18 Jan 202462.3862.4260.7561.1461.141,921
17 Jan 202462.4462.9460.8561.5961.593,920
16 Jan 202464.4764.4761.8062.1862.1813,006
15 Jan 2024------
12 Jan 202461.3264.6360.9464.4864.4839,492
11 Jan 202456.0856.9655.4556.9156.915,255
10 Jan 202456.2356.2555.5255.9955.994,102
09 Jan 202455.3356.4354.7656.4056.401,913
08 Jan 202455.0056.4155.0055.7855.782,405
05 Jan 202454.5855.4554.3454.6054.601,015
04 Jan 202454.7555.3054.6355.2255.22521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...