Skip to main content
logo

Abbott Laboratories (LON:0Q15)

London flag London · Delayed Price · Currency is GBP · Price in USD
127.15
-0.53 (-0.41%)
At close: Aug 1, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025126.30127.72124.87127.15127.15-0.41%898
Jul 31, 2025127.78129.07127.08127.68127.68-1.23%1,491
Jul 30, 2025127.97129.27127.06129.27129.271.47%9,931
Jul 29, 2025126.35127.54125.58127.40127.400.80%75,827
Jul 28, 2025126.35126.89125.81126.39126.39-0.09%1,648
Jul 25, 2025125.90126.53125.38126.50126.501.13%2,719
Jul 24, 2025125.57125.87124.75125.09125.090.46%737
Jul 23, 2025125.95126.93123.31124.52124.52-0.23%5,199
Jul 22, 2025124.42126.40124.03124.81124.81-5,712
Jul 21, 2025123.68125.89121.91124.81124.810.36%6,005
Jul 18, 2025121.48125.56121.11124.36124.362.69%20,885
Jul 17, 2025131.71132.39119.79121.11121.11-7.93%54,426
Jul 16, 2025132.44133.09130.46131.53131.530.08%453
Jul 15, 2025132.14132.34130.39131.43131.43-0.55%1,109
Jul 14, 2025132.07133.07131.54132.16131.570.20%1,296
Jul 11, 2025133.35133.58131.34131.90131.31-1.53%1,657
Jul 10, 2025131.75135.02131.75133.94133.340.83%899
Jul 9, 2025133.64134.19131.50132.83132.24-1.03%2,293
Jul 8, 2025133.70134.54133.00134.21133.620.50%185
Jul 7, 2025134.92134.92132.94133.54132.95-0.32%2,072
Jul 3, 2025134.67135.33133.26133.97133.38-0.45%2,312
Jul 2, 2025136.55136.55134.06134.57133.97-1.06%1,062
Jul 1, 2025136.25137.00134.98136.02135.410.61%939
Jun 30, 2025134.60135.62131.91135.19134.590.91%1,070
Jun 27, 2025133.57134.75133.17133.97133.380.18%461
Jun 26, 2025137.21138.00133.25133.74133.14-2.53%11,519
Jun 25, 2025138.42138.76136.93137.21136.60-0.65%5,254
Jun 24, 2025132.64138.11132.29138.11137.493.96%9,717
Jun 23, 2025131.00133.38131.00132.85132.260.08%713
Jun 20, 2025132.75133.09132.05132.74132.15-0.42%462
Jun 18, 2025132.39133.30131.25133.30132.700.26%1,261
Jun 17, 2025133.15133.55132.23132.94132.35-1.13%10,310
Jun 16, 2025134.70136.69133.99134.47133.87-1.56%6,490
Jun 13, 2025134.00137.02131.22136.60135.990.57%1,985
Jun 12, 2025135.70136.81135.25135.82135.220.55%2,827
Jun 11, 2025133.71135.15132.32135.08134.480.25%196
Jun 10, 2025133.00134.74133.00134.74134.140.64%858
Jun 9, 2025134.23134.23130.87133.88133.280.17%2,209
Jun 6, 2025134.72135.26133.15133.66133.060.28%6,291
Jun 5, 2025133.07134.29132.28133.28132.69-0.41%2,660
Jun 4, 2025134.42134.99133.26133.83133.240.61%1,134
Jun 3, 2025132.89133.80131.78133.02132.43-0.12%13,379
Jun 2, 2025133.00133.84132.14133.18132.59-0.11%1,900
May 30, 2025131.74133.51130.69133.33132.730.54%1,790
May 29, 2025131.80132.95131.42132.61132.020.07%2,117
May 28, 2025134.99134.99132.51132.51131.92-0.35%1,416
May 27, 2025131.71133.83131.50132.97132.381.19%1,244
May 23, 2025131.69132.40130.46131.41130.82-0.75%254
May 22, 2025132.08132.78131.19132.41131.82-1.01%4,074
May 21, 2025134.00136.29133.71133.75133.16-1.06%1,775