Conagra Brands, Inc. - 0I2P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.45	18.47	18.47	18.55	18.33	4,432
October 16, 2025	18.43	18.25	18.25	18.61	18.25	1,781
October 15, 2025	18.49	18.38	18.38	18.61	18.28	3,851
October 14, 2025	18.22	18.26	18.26	18.26	18.11	1,273
October 13, 2025	18.35	18.18	18.18	18.52	17.96	8,295
October 10, 2025	18.61	18.48	18.48	18.65	18.38	520,566
October 09, 2025	18.78	18.51	18.51	18.78	18.51	3,084
October 08, 2025	18.88	18.73	18.73	18.93	18.7	10,203
October 07, 2025	18.77	18.97	18.97	19.06	18.73	3,583
October 06, 2025	19.23	18.74	18.74	19.23	18.74	8,895
October 03, 2025	19.2	19.07	19.07	19.3	19.07	1,574
October 02, 2025	19.29	19.21	19.21	19.34	18.9	220,242
October 01, 2025	18.19	19	19	19.19	18.19	24,349
September 30, 2025	18.08	18.21	18.21	18.22	17.92	4,481
September 29, 2025	18.2	18.06	18.06	18.2	17.9	4,274
September 26, 2025	18.26	18.18	18.18	18.29	18.15	901
September 25, 2025	18.58	18.18	18.18	18.61	18.11	6,474
September 24, 2025	18.23	18.6	18.6	18.63	18.2	6,362
September 23, 2025	18.42	18.18	18.18	18.46	18.18	2,541
September 22, 2025	18.52	18.3	18.3	18.61	18.3	1,500
September 19, 2025	18.75	18.48	18.48	18.76	18.45	3,641
September 18, 2025	18.95	18.77	18.77	18.95	18.68	3,447
September 17, 2025	19.13	19.05	19.05	19.19	19.05	2,205
September 16, 2025	18.77	18.9	18.9	18.92	18.7	2,122
September 15, 2025	19.21	18.86	18.86	19.32	18.86	2,913
September 12, 2025	19.37	19.3	19.3	19.37	19.23	1,987
September 11, 2025	19.4	19.48	19.48	19.53	19.31	16,794
September 10, 2025	19.28	19.16	19.16	19.28	19.04	1,378
September 09, 2025	19.45	19.43	19.43	19.55	19.4	6,745
September 08, 2025	19.35	19.34	19.34	19.5	19.19	54,089
September 05, 2025	18.98	19.27	19.27	19.33	18.9	2,322
September 04, 2025	19.22	19.03	19.03	19.22	18.95	718
September 03, 2025	18.82	19.06	19.06	19.06	18.7	3,669
September 02, 2025	19.07	18.83	18.83	19.18	18.83	204,087
August 29, 2025	18.79	19.05	19.05	19.1	18.79	80,719
August 28, 2025	18.87	18.56	18.56	19.14	18.56	4,604
August 27, 2025	18.94	19.06	19.06	19.06	18.69	355
August 26, 2025	19.05	18.89	18.89	19.05	18.77	4,955
August 22, 2025	19.4	19.58	19.58	19.74	19.4	3,415
August 21, 2025	19.13	19.26	19.26	19.32	19.04	640
August 20, 2025	19.1	19.31	19.31	19.6	19.1	1,183
August 19, 2025	19.14	19.3	19.3	19.4	19.09	1,309
August 18, 2025	19.17	19.11	19.11	19.18	19.1	765
August 15, 2025	19.5	19.1	19.1	19.51	19	3,200
August 14, 2025	19.54	19.32	19.32	19.54	19.12	3,518
August 13, 2025	19.44	19.64	19.64	19.64	19.39	7,200
August 12, 2025	19.31	19.52	19.52	19.61	19.3	5,935
August 11, 2025	19.3	19.1	19.1	19.47	19.06	1,096
August 08, 2025	19.25	19.17	19.17	19.34	19.13	4,312
August 07, 2025	18.95	19.2	19.2	19.2	18.85	726
August 06, 2025	18.83	19.04	19.04	19.04	18.76	3,946
August 05, 2025	18.65	18.85	18.85	18.88	18.65	8,738
August 04, 2025	18.45	18.6	18.6	18.72	18.45	8,291
August 01, 2025	18.45	18.5	18.5	18.58	18.29	5,120
July 31, 2025	18.44	18.4	18.4	18.54	18.3	11,618
July 30, 2025	19.13	18.86	18.86	19.13	18.68	46,686
July 29, 2025	19.2	19.29	18.94	19.31	18.99	4,052
July 28, 2025	19.43	19.3	18.95	19.43	18.97	23,660
July 25, 2025	19.3	19.25	18.9	19.31	19.07	8,689
July 24, 2025	19.64	19.4	19.05	19.64	19.35	6,626

Conagra Brands, Inc. (0I2P.L) LSE