Aptiv PLC - 0YCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2024	58.85	59.39	59.39	59.39	58.8	85
December 17, 2024	57.6	57.72	57.72	58.25	57.45	2,043
December 16, 2024	57	58.44	58.44	58.89	56.87	2,972
December 13, 2024	58.1	57.93	57.93	58.1	57.34	360
December 12, 2024	58.32	58.33	58.33	58.91	58.02	827
December 11, 2024	58.75	58.18	58.18	58.75	57.36	2,698
December 10, 2024	57.06	58.56	58.56	58.68	56.93	1,234
December 09, 2024	57.1	57.65	57.65	58.93	56.91	1,615
December 06, 2024	58.08	57.1	57.1	58.24	57.1	1,475
December 05, 2024	56.78	56.68	56.68	58.07	56.5	9,412
December 04, 2024	56.31	56.41	56.41	56.94	56	3,305
December 03, 2024	55.5	55.62	55.62	55.73	54.37	7,518
December 02, 2024	55.54	56.27	56.27	56.27	55.27	1,242
November 29, 2024	55.2	55.42	55.42	55.44	54.46	4,107
November 27, 2024	56.51	55.77	55.77	56.8	55.71	2,322
November 26, 2024	55.49	55.18	55.18	56.21	55	3,698
November 25, 2024	55.7	56.76	56.76	57.77	55.59	2,379
November 22, 2024	53.36	54.11	54.11	55.04	53.36	1,556
November 21, 2024	52.49	53.08	53.08	53.21	52.19	1,458
November 20, 2024	52.1	52.4	52.4	52.91	52.03	530
November 19, 2024	51.78	52.58	52.58	52.7	51.49	1,834
November 18, 2024	52.93	52.85	52.85	53.51	52.46	2,821
November 15, 2024	54.15	52.57	52.57	54.31	52.17	2,462
November 14, 2024	56.34	55.04	55.04	56.34	54.93	1,792
November 13, 2024	56.45	56.52	56.52	56.86	56.08	3,010
November 12, 2024	55.65	56.1	56.1	57.02	55.43	1,126
November 11, 2024	56.63	56.36	56.36	57.04	56	2,452
November 08, 2024	55.99	56.19	56.19	56.75	55.05	1,826
November 07, 2024	54.33	55.7	55.7	56.4	54.33	24,193
November 06, 2024	56	53.65	53.65	56	53.15	12,524
November 05, 2024	55.18	54.4	54.4	55.54	54	1,881
November 04, 2024	56.37	57.16	57.16	57.67	56.37	14,274
November 01, 2024	57.15	56.81	56.81	58.95	56.18	1,442
October 31, 2024	68.9	56.99	56.99	68.9	56.15	19,096
October 30, 2024	68.72	68.85	68.85	69.9	68.55	13,258
October 29, 2024	69.68	69.24	69.24	69.86	69.24	944
October 28, 2024	69.83	70.67	70.67	70.78	69.49	1,750
October 25, 2024	69.05	69.74	69.74	69.89	68.81	3,519
October 24, 2024	70.6	68.37	68.37	71.29	67.52	2,018
October 23, 2024	69.33	69.37	69.37	69.73	68.44	8,811
October 22, 2024	69.82	69.25	69.25	70.25	69.25	500
October 21, 2024	71.88	70.63	70.63	72.49	70.63	5,538
October 18, 2024	72.01	71.73	71.73	73	71.26	2,796
October 17, 2024	70.52	70.26	70.26	70.53	69.32	1,516
October 16, 2024	70.75	70.55	70.55	71.14	70.4	2,730
October 15, 2024	71.23	70.68	70.68	71.23	70.08	848
October 14, 2024	70.7	70.76	70.76	71.41	70.64	48
October 11, 2024	70.5	71.17	71.17	71.22	70.35	1,377
October 10, 2024	70.89	70.93	70.93	71.63	70.43	747
October 09, 2024	69.25	71.18	71.18	71.32	69.25	351
October 08, 2024	70.04	69.72	69.72	70.84	69.12	1,599
October 07, 2024	70.54	70.24	70.24	70.8	69.72	1,911
October 04, 2024	68.88	70.41	70.41	70.54	68.88	6,783
October 03, 2024	69.25	68.88	68.88	69.36	68.42	451
October 02, 2024	71.03	70.45	70.45	71.85	70.41	218
October 01, 2024	71.86	71.02	71.02	72	70.42	2,340
September 30, 2024	74.16	72.25	72.25	74.16	71.66	373
September 27, 2024	73.97	74.23	74.23	75.21	73.58	1,780
September 26, 2024	71.84	72.46	72.46	72.5	71.73	840
September 25, 2024	71.45	71.17	71.17	71.45	71.02	248

Aptiv PLC (0YCP.L) LSE