VMware, Inc. - 0LQO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2023	142.83	142.83	142.83	0	0	2,450
November 20, 2023	149.14	150.31	150.31	150.31	146.47	768
November 17, 2023	149.25	149.4	149.4	149.83	148.65	255
November 16, 2023	148.54	149.66	149.66	150.31	148.54	773
November 15, 2023	149.74	150	150	153.72	148.66	175
November 14, 2023	150	149.18	149.18	150.5	148.63	285
November 13, 2023	151.05	149.29	149.29	151.05	148.44	112
November 10, 2023	149.1	151.14	151.14	151.6	148.96	483
November 09, 2023	148.07	148.53	148.53	148.53	148.07	4
November 08, 2023	149.76	149.43	149.43	149.76	149.39	24
November 07, 2023	150.96	147.54	147.54	151.61	147.54	442
November 06, 2023	146.79	147.98	147.98	148.32	146.43	26,428
November 03, 2023	145.14	146.98	146.98	147.24	144.55	393
November 02, 2023	148	145.61	145.61	148	145.1	131
November 01, 2023	146	144.66	144.66	146	143.9	270
October 31, 2023	144.19	145.04	145.04	145.04	143.2	52
October 30, 2023	139.51	143.51	143.51	143.68	139.51	172
October 27, 2023	146.03	143	143	146.03	142	973
October 26, 2023	149.54	146.81	146.81	149.54	145.42	82
October 25, 2023	147.91	146.87	146.87	149.87	146.87	1,041
October 24, 2023	151.8	150.9	150.9	153.56	148.99	243
October 23, 2023	147.9	154.49	154.49	155.39	147.48	3,367
October 20, 2023	151.51	150.12	150.12	151.75	149.8	251
October 19, 2023	159.03	149.66	149.66	159.96	149.35	75,516
October 18, 2023	166.01	166.37	166.37	167.94	164.31	542
October 17, 2023	173.33	165.58	165.58	174.5	157.08	207,121
October 16, 2023	178.88	178.4	178.4	179.86	178.12	2,183
October 13, 2023	179.32	176.85	176.85	181.04	176.48	2,414
October 12, 2023	172.55	177.82	177.82	180.14	172.42	16,198
October 11, 2023	169.79	169.94	169.94	170.43	169.77	2,009
October 10, 2023	169.65	170.22	170.22	171.43	168.51	2,255
October 09, 2023	167.04	169.37	169.37	169.37	167.04	2,196
October 06, 2023	165.66	167.67	167.67	167.67	165.28	62,121
October 05, 2023	165.9	166.48	166.48	166.48	165.25	279
October 04, 2023	165	164.96	164.96	165.8	164.43	531
October 03, 2023	166.3	164.65	164.65	166.3	164.65	40
October 02, 2023	167.89	166.25	166.25	167.89	165.63	54,439
September 29, 2023	167.96	167.38	167.38	168.54	167.38	3,362
September 28, 2023	166.08	167.28	167.28	167.28	165.69	794
September 27, 2023	165.75	163.96	163.96	166.18	163.87	4,466
September 26, 2023	166.66	166.17	166.17	166.66	166.17	262
September 25, 2023	167.34	167.01	167.01	167.95	166.85	1,279
September 22, 2023	164.01	166.77	166.77	167.64	164.01	14,121
September 21, 2023	161.29	164.47	164.47	164.47	161.29	416
September 20, 2023	167.28	167.3	167.3	167.99	166.83	267
September 19, 2023	165.98	166.1	166.1	166.1	165.68	24,506
September 18, 2023	166.53	167.02	167.02	167.02	166.11	63,093
September 15, 2023	167.27	166.61	166.61	167.27	166.55	1,429
September 14, 2023	165.58	168.63	168.63	168.94	165.58	3,914
September 13, 2023	164.55	165.9	165.9	165.9	164.1	2,807
September 12, 2023	165.34	165.01	165.01	165.65	164.95	1,505
September 11, 2023	165.99	166	166	166.01	165.11	931
September 08, 2023	164.36	165.4	165.4	165.4	164.36	47
September 07, 2023	162.9	163.54	163.54	163.54	162.9	745
September 06, 2023	162.9	167.09	167.09	167.46	162.9	1,964
September 05, 2023	163.76	164.44	164.44	164.44	161.84	452
September 01, 2023	165	164.41	164.41	165.55	159.91	1,036
August 31, 2023	168.57	168.94	168.94	170	168.57	2,577
August 30, 2023	167.55	167.65	167.65	167.65	166.32	167
August 29, 2023	163.23	167.34	167.34	167.47	163.23	585

VMware, Inc. (0LQO.L) LSE