Patterson Companies, Inc. - 0KGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2025	31.3	31.29	31.29	31.3	31.29	3
April 10, 2025	31.07	30.84	30.84	31.11	30.84	735
April 08, 2025	30.95	31	31	31	30.95	72
April 07, 2025	30.86	30.86	30.86	30.86	30.86	2
April 04, 2025	31.18	31.18	31.18	31.18	31.18	177
April 01, 2025	31.27	31.27	31.27	31.27	31.27	165
March 31, 2025	31.27	31.27	31.27	31.27	31.27	83
March 28, 2025	31.26	31.26	31.26	31.26	31.26	2
March 27, 2025	31.25	31.25	31.25	31.25	31.25	50
March 25, 2025	31.21	31.21	31.21	31.21	31.21	0
March 24, 2025	31.19	31.19	31.19	31.19	31.19	2
March 19, 2025	31.18	31.18	31.18	31.18	31.18	1
March 18, 2025	31.17	31.18	31.18	31.18	31.17	29
March 17, 2025	31.15	31.15	31.15	31.15	31.15	16
March 14, 2025	31.14	31.14	31.14	31.14	31.14	1
March 13, 2025	31.14	31.14	31.14	31.14	31.14	2
March 12, 2025	31.16	31.16	31.16	31.16	31.15	11
March 10, 2025	31.14	31.14	31.14	31.14	31.14	320
March 05, 2025	31.16	31.16	31.16	31.16	31.16	2
March 03, 2025	31.18	31.18	31.18	31.18	31.18	321
February 26, 2025	31.08	31.08	31.08	31.08	31.08	200
February 25, 2025	31.09	31.1	31.1	31.1	31.09	200
February 24, 2025	31.07	31.07	31.07	31.07	31.07	6
February 18, 2025	31.03	31.03	31.03	31.03	31.03	10
February 14, 2025	31.06	31.05	31.05	31.06	31.05	4
February 13, 2025	31.05	31.05	31.05	31.05	31.05	1
February 12, 2025	31.04	31.04	31.04	31.04	31.04	6
February 10, 2025	31.02	31.02	31.02	31.02	31.02	3
February 06, 2025	31.02	31.02	31.02	31.02	31.02	2
February 04, 2025	30.99	30.99	30.99	30.99	30.99	5
February 03, 2025	30.89	30.9	30.9	30.9	30.89	12
January 30, 2025	30.98	30.98	30.98	30.98	30.98	256
January 27, 2025	30.96	30.96	30.96	30.96	30.93	500
January 23, 2025	30.92	30.9	30.9	30.92	30.9	23
January 22, 2025	30.89	30.89	30.89	30.89	30.89	4
January 21, 2025	30.92	30.92	30.92	30.93	30.92	142
January 17, 2025	30.9	30.9	30.9	30.9	30.9	134
January 16, 2025	30.87	30.87	30.87	30.87	30.87	104
January 14, 2025	30.85	30.88	30.88	30.88	30.85	75
January 13, 2025	30.77	30.85	30.85	30.85	30.77	252
January 10, 2025	30.85	30.85	30.85	30.85	30.85	4
January 07, 2025	30.88	30.91	30.91	30.91	30.88	106
January 03, 2025	30.81	30.74	30.74	30.82	30.74	2
December 30, 2024	30.87	30.87	30.87	30.87	30.87	45
December 27, 2024	30.87	30.87	30.87	30.87	30.87	18
December 26, 2024	30.93	30.88	30.88	30.93	30.88	173
December 24, 2024	30.87	30.89	30.89	30.89	30.87	15
December 23, 2024	30.88	30.88	30.88	30.89	30.88	15
December 20, 2024	30.88	30.88	30.88	30.88	30.88	1
December 19, 2024	30.88	30.93	30.93	31.04	30.88	316
December 18, 2024	30.95	30.92	30.92	30.95	30.9	103
December 17, 2024	31.01	30.95	30.95	31.02	30.95	89
December 16, 2024	31.02	31.02	31.02	31.08	31.02	237

Patterson Companies, Inc. (0KGB.L) LSE