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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	19.61	19.8	19.44	19.84	19.44	56,825
July 22, 2025	18.8	19.32	18.96	19.52	18.8	22,138
July 21, 2025	19.17	18.86	18.52	19.23	18.86	8,141
July 18, 2025	18.99	19.07	18.72	19.23	18.95	29,761
July 17, 2025	19.11	18.92	18.58	19.23	18.9	3,238
July 16, 2025	19.07	18.97	18.62	19.13	18.83	4,504
July 15, 2025	19.4	19.52	19.17	19.52	19.14	3,368
July 14, 2025	19.41	19.35	18.99	19.53	19.31	8,068
July 11, 2025	19.6	18.98	18.64	19.7	18.91	7,076
July 10, 2025	20.58	19.63	19.63	20.6	18.47	52,617
July 09, 2025	20.69	20.27	20.27	20.79	20.24	4,316
July 08, 2025	20.5	20.68	20.68	20.79	20.24	7,197
July 07, 2025	20.92	20.65	20.65	20.98	20.48	3,313
July 03, 2025	21.26	20.94	20.94	21.26	20.94	1,249
July 02, 2025	21.15	21.02	21.02	21.24	21.01	2,924
July 01, 2025	20.46	20.99	20.99	21.3	20.46	4,392
June 30, 2025	20.41	20.35	20.35	20.5	20.29	6,556
June 27, 2025	20.5	20.44	20.44	20.66	20.36	1,546
June 26, 2025	20.61	20.59	20.59	20.74	20.45	2,833
June 25, 2025	21.17	20.62	20.62	21.17	20.62	1,785
June 24, 2025	21.45	21.42	21.42	21.56	21.33	8,075
June 23, 2025	21.76	21.51	21.51	21.76	21.32	2,090
June 20, 2025	21.5	21.43	21.43	21.56	21.42	255
June 18, 2025	21.58	21.55	21.55	21.72	21.46	4,500
June 17, 2025	21.52	21.84	21.84	21.87	21.51	1,074
June 16, 2025	22	21.4	21.4	22.01	21.23	2,975
June 13, 2025	22.42	21.82	21.82	22.42	21.82	2,167
June 12, 2025	22	22.07	22.07	22.07	21.85	7,076
June 11, 2025	22.5	22.21	22.21	22.5	22.2	603
June 10, 2025	22.44	22.55	22.55	22.55	22.18	2,363

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