Larsen & Toubro Limited (LON:LTOD)
London · Delayed Price · Currency is GBP · Price in USD 22.20
+0.10 (0.45%)
Jul 22, 2022, 8:01 AM BST
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2023 | 32.10 | 32.70 | 32.10 | 32.70 | 32.36 | 1.87% | 12,935 |
| Jul 28, 2023 | 32.00 | 32.20 | 31.80 | 32.10 | 31.76 | -0.31% | 31,624 |
| Jul 27, 2023 | 32.30 | 32.60 | 32.20 | 32.20 | 31.86 | -0.62% | 11,727 |
| Jul 26, 2023 | 32.40 | 32.60 | 32.30 | 32.40 | 32.06 | 2.53% | 7,693 |
| Jul 25, 2023 | 31.40 | 33.00 | 31.40 | 31.60 | 31.27 | -1.86% | 35,599 |
| Jul 24, 2023 | 31.80 | 32.50 | 31.80 | 32.20 | 31.86 | 1.90% | 39,769 |
| Jul 21, 2023 | 31.20 | 31.60 | 31.20 | 31.60 | 31.27 | 3.27% | 96,336 |
| Jul 20, 2023 | 30.30 | 31.00 | 30.20 | 30.60 | 30.28 | 0.33% | 4,264 |
| Jul 19, 2023 | 30.20 | 30.50 | 29.99 | 30.50 | 30.18 | 1.67% | 111,366 |
| Jul 18, 2023 | 30.00 | 30.10 | 29.90 | 30.00 | 29.69 | - | 30,159 |
| Jul 17, 2023 | 30.00 | 30.10 | 29.90 | 30.00 | 29.69 | -0.33% | 5,125 |
| Jul 14, 2023 | 30.00 | 30.10 | 29.80 | 30.10 | 29.78 | 0.33% | 8,406 |
| Jul 13, 2023 | 30.00 | 30.10 | 29.80 | 30.00 | 29.69 | -0.33% | 10,761 |
| Jul 12, 2023 | 30.00 | 30.10 | 29.80 | 30.10 | 29.78 | - | 10,625 |
| Jul 11, 2023 | 30.00 | 30.20 | 30.00 | 30.10 | 29.78 | 1.69% | 6,829 |
| Jul 10, 2023 | 29.60 | 29.60 | 29.40 | 29.60 | 29.29 | -1.00% | 22,321 |
| Jul 7, 2023 | 29.70 | 29.90 | 29.50 | 29.90 | 29.59 | -0.66% | 51,737 |
| Jul 6, 2023 | 30.20 | 30.20 | 29.80 | 30.10 | 29.78 | - | 75,281 |
| Jul 5, 2023 | 29.80 | 30.10 | 29.80 | 30.10 | 29.78 | 0.33% | 592 |
| Jul 4, 2023 | 30.00 | 30.10 | 29.90 | 30.00 | 29.69 | - | 2,049 |
| Jul 3, 2023 | 30.00 | 30.10 | 29.70 | 30.00 | 29.69 | -0.33% | 30,343 |
| Jun 30, 2023 | 29.60 | 30.10 | 29.40 | 30.10 | 29.78 | 2.03% | 29,270 |
| Jun 29, 2023 | 29.50 | 29.50 | 29.40 | 29.50 | 29.19 | 0.34% | 3,612 |
| Jun 28, 2023 | 29.40 | 29.50 | 29.14 | 29.40 | 29.09 | 1.03% | 23,383 |
| Jun 27, 2023 | 29.10 | 29.10 | 28.90 | 29.10 | 28.79 | 1.04% | 647 |
| Jun 26, 2023 | 28.80 | 28.90 | 28.60 | 28.80 | 28.50 | - | 48,396 |
| Jun 23, 2023 | 28.90 | 29.68 | 28.80 | 28.80 | 28.50 | -1.03% | 72,855 |
| Jun 22, 2023 | 28.80 | 29.30 | 28.80 | 29.10 | 28.79 | 1.04% | 16,539 |
| Jun 21, 2023 | 28.90 | 29.00 | 28.70 | 28.80 | 28.50 | 0.35% | 104,114 |
| Jun 20, 2023 | 28.70 | 29.00 | 28.70 | 28.70 | 28.40 | - | 22,733 |
| Jun 16, 2023 | 28.70 | 29.06 | 28.70 | 28.70 | 28.40 | -0.35% | 125,135 |
| Jun 15, 2023 | 28.50 | 28.80 | 28.40 | 28.80 | 28.50 | 1.05% | 11,887 |
| Jun 14, 2023 | 28.60 | 28.60 | 28.50 | 28.50 | 28.20 | 0.35% | 19,248 |
| Jun 13, 2023 | 28.50 | 28.50 | 28.40 | 28.40 | 28.10 | 0.35% | 85,886 |
| Jun 12, 2023 | 28.30 | 28.30 | 28.20 | 28.30 | 28.00 | -1.39% | 1,780 |
| Jun 9, 2023 | 28.50 | 28.70 | 28.40 | 28.70 | 28.40 | 1.41% | 7,134 |
| Jun 8, 2023 | 28.20 | 28.30 | 28.20 | 28.30 | 28.00 | 1.43% | 1,014 |
| Jun 7, 2023 | 27.80 | 28.10 | 27.80 | 27.90 | 27.61 | 1.09% | 6,701 |
| Jun 6, 2023 | 27.40 | 27.60 | 27.40 | 27.60 | 27.31 | 0.36% | 5,832 |
| Jun 5, 2023 | 27.40 | 27.50 | 27.30 | 27.50 | 27.21 | 1.48% | 2,568 |
| Jun 2, 2023 | 26.80 | 27.20 | 26.80 | 27.10 | 26.82 | 1.50% | 16,603 |
| Jun 1, 2023 | 26.60 | 26.80 | 26.50 | 26.70 | 26.42 | 1.52% | 3,683 |
| May 31, 2023 | 26.70 | 26.91 | 26.30 | 26.30 | 26.02 | -1.50% | 37,561 |
| May 30, 2023 | 26.70 | 26.80 | 26.60 | 26.70 | 26.42 | - | 3,559 |
| May 26, 2023 | 26.60 | 26.90 | 26.60 | 26.70 | 26.42 | 0.75% | 3,955 |
| May 25, 2023 | 26.50 | 26.60 | 26.30 | 26.50 | 26.22 | 0.76% | 503 |
| May 24, 2023 | 26.50 | 26.50 | 26.20 | 26.30 | 26.02 | -0.75% | 12,528 |
| May 23, 2023 | 26.40 | 26.50 | 26.40 | 26.50 | 26.22 | - | 38,220 |
| May 22, 2023 | 26.50 | 26.60 | 26.50 | 26.50 | 26.22 | 0.76% | 278 |
| May 19, 2023 | 26.10 | 26.30 | 26.10 | 26.30 | 26.02 | -0.38% | 69,738 |