Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 160.15
+0.80 (0.50%)
Oct 6, 2026, 7:07 PM GMT
LON:0KU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 161.00 | 162.93 | 159.81 | 160.15 | 160.15 | 0.50% | 19 |
| Oct 5, 2026 | 159.50 | 160.00 | 157.74 | 159.35 | 159.35 | 1.32% | 273 |
| Oct 2, 2026 | 161.10 | 161.10 | 156.91 | 157.27 | 157.27 | -0.65% | 27 |
| Oct 1, 2026 | 161.88 | 161.88 | 156.81 | 158.30 | 158.30 | 0.11% | 119 |
| Sep 30, 2026 | 162.66 | 162.66 | 158.35 | 158.67 | 158.13 | -0.71% | 7 |
| Sep 29, 2026 | 157.76 | 162.04 | 157.76 | 159.80 | 159.26 | 0.33% | 37 |
| Sep 28, 2026 | 159.87 | 160.34 | 158.62 | 159.27 | 158.73 | -0.70% | 5 |
| Sep 25, 2026 | 159.21 | 161.27 | 158.64 | 160.40 | 159.85 | 2.85% | 94 |
| Sep 24, 2026 | 160.25 | 160.25 | 155.96 | 155.96 | 155.43 | -1.55% | 2,476 |
| Sep 23, 2026 | 159.11 | 160.00 | 158.42 | 158.42 | 157.88 | -0.12% | 14 |
| Sep 22, 2026 | 165.07 | 167.22 | 156.68 | 158.61 | 158.07 | -4.26% | 494 |
| Sep 21, 2026 | 165.50 | 168.38 | 163.86 | 165.67 | 165.11 | 0.75% | 17 |
| Sep 18, 2026 | 163.60 | 164.96 | 163.60 | 164.44 | 163.88 | 0.37% | 11 |
| Sep 17, 2026 | 167.56 | 168.44 | 162.99 | 163.83 | 163.27 | -1.96% | 9 |
| Sep 16, 2026 | 169.05 | 170.05 | 166.26 | 167.11 | 166.54 | -1.00% | 6 |
| Sep 15, 2026 | 169.40 | 172.49 | 168.41 | 168.80 | 168.23 | -0.72% | 190 |
| Sep 14, 2026 | 176.85 | 176.85 | 169.96 | 170.02 | 169.44 | -1.59% | 25 |
| Sep 11, 2026 | 177.30 | 177.30 | 172.06 | 172.76 | 172.17 | -0.83% | 41 |
| Sep 10, 2026 | 178.87 | 178.87 | 174.20 | 174.20 | 173.61 | -0.66% | 195 |
| Sep 9, 2026 | 172.33 | 178.87 | 172.33 | 175.36 | 174.76 | -1.48% | 39 |
| Sep 8, 2026 | 174.91 | 179.00 | 174.91 | 178.00 | 177.39 | -0.92% | 3 |
| Sep 4, 2026 | 177.54 | 180.63 | 177.50 | 179.65 | 179.04 | -0.01% | 2 |
| Sep 3, 2026 | 177.18 | 179.76 | 175.83 | 179.66 | 179.05 | 1.96% | 31 |
| Sep 2, 2026 | 172.03 | 178.29 | 172.03 | 176.21 | 175.61 | 1.80% | 10 |
| Sep 1, 2026 | 178.00 | 179.87 | 171.38 | 173.09 | 172.50 | -2.91% | 244 |
| Aug 31, 2026 | 178.01 | 184.46 | 178.01 | 178.28 | 177.67 | -0.09% | 60 |
| Aug 28, 2026 | 178.06 | 178.44 | 174.92 | 178.44 | 177.83 | 1.71% | 9 |
| Aug 27, 2026 | 177.35 | 177.45 | 175.10 | 175.44 | 174.84 | -0.22% | 120 |
| Aug 26, 2026 | 173.57 | 176.47 | 169.49 | 175.82 | 175.22 | 0.28% | 19 |
| Aug 25, 2026 | 180.23 | 180.23 | 174.51 | 175.33 | 174.73 | -0.30% | 26 |
| Aug 24, 2026 | 174.95 | 178.12 | 172.63 | 175.86 | 175.26 | 0.68% | 481 |
| Aug 21, 2026 | 175.14 | 175.80 | 174.38 | 174.67 | 174.08 | -0.18% | 29 |
| Aug 20, 2026 | 179.00 | 179.53 | 174.99 | 174.99 | 174.39 | -2.88% | 175 |
| Aug 19, 2026 | 181.00 | 181.12 | 179.18 | 180.17 | 179.56 | 0.08% | 4 |
| Aug 18, 2026 | 176.80 | 180.94 | 176.80 | 180.02 | 179.41 | 0.12% | 7 |
| Aug 17, 2026 | 173.60 | 181.81 | 173.60 | 179.80 | 179.19 | -0.81% | 107 |
| Aug 14, 2026 | 182.42 | 183.01 | 180.31 | 181.27 | 180.65 | 0.81% | 22 |
| Aug 13, 2026 | 177.47 | 182.64 | 177.47 | 179.81 | 179.20 | -0.22% | 1,938 |
| Aug 12, 2026 | 181.33 | 181.33 | 179.64 | 180.20 | 179.59 | -0.40% | 81 |
| Aug 11, 2026 | 179.94 | 182.29 | 177.67 | 180.92 | 180.30 | 1.04% | 226 |
| Aug 10, 2026 | 176.00 | 180.39 | 175.00 | 179.05 | 178.44 | 0.75% | 69 |
| Aug 7, 2026 | 178.49 | 180.26 | 174.50 | 177.71 | 177.11 | -0.72% | 36 |
| Aug 6, 2026 | 180.20 | 183.43 | 178.46 | 179.00 | 178.39 | -0.80% | 403 |
| Aug 5, 2026 | 179.68 | 181.68 | 178.79 | 180.44 | 179.83 | 0.62% | 28 |
| Aug 4, 2026 | 179.19 | 180.00 | 176.21 | 179.33 | 178.71 | 1.43% | 60 |
| Aug 3, 2026 | 180.72 | 180.72 | 174.53 | 176.80 | 176.20 | 0.46% | 268 |
| Jul 31, 2026 | 176.35 | 176.87 | 173.26 | 175.99 | 175.39 | 0.71% | 34 |
| Jul 30, 2026 | 174.33 | 176.99 | 172.26 | 174.75 | 174.16 | -1.03% | 109 |
| Jul 29, 2026 | 179.99 | 179.99 | 174.74 | 176.57 | 175.97 | -0.64% | 40 |
| Jul 28, 2026 | 174.81 | 177.88 | 172.93 | 177.71 | 177.11 | 3.04% | 35 |