LSE - Delayed Quote USD

Xylem Inc. (0M29.L)

127.19
-0.16
(-0.13%)
As of June 4 at 5:58:54 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 2025127.34127.98127.01127.19127.1983
Jun 3, 2025125.67127.69124.94127.35127.35146
Jun 2, 2025125.55126.00124.09124.28124.28337
May 30, 2025126.52126.69125.94125.94125.941,882
May 29, 2025 0.4 Dividend
May 29, 2025126.17126.25125.35125.39125.39350
May 28, 2025126.62126.93125.98126.11125.71285
May 27, 2025125.66125.66124.73125.28124.88823
May 23, 2025124.14124.64124.11124.30123.91222
May 22, 2025125.20125.96125.00125.25124.851,854
May 21, 2025126.00126.65124.74126.65126.251,481
May 20, 2025127.60127.75127.45127.53127.131,740
May 19, 2025126.70127.97126.34127.90127.5040
May 16, 2025126.94127.52126.18127.49127.09472
May 15, 2025125.30126.98125.20126.98126.58145
May 14, 2025126.54126.75125.82125.82125.42242
May 13, 2025127.48127.48127.09127.09126.69208
May 12, 2025125.41127.00125.41127.00126.60287
May 9, 2025123.10123.45122.80123.08122.69455
May 8, 2025121.50123.00121.50122.97122.58310
May 7, 2025120.94122.04120.75120.75120.37260
May 6, 2025122.00122.23120.53120.53120.15162
May 2, 2025122.66125.09122.16125.09124.691,791
May 1, 2025121.03121.87120.26121.15120.771,801
Apr 30, 2025118.34119.89117.11119.89119.511,863
Apr 29, 2025118.30119.28116.99118.33117.952,832
Apr 28, 2025116.83117.32115.72115.72115.355,266
Apr 25, 2025115.62116.20114.90115.63115.26118
Apr 24, 2025114.34115.50113.00115.50115.13114
Apr 23, 2025114.82116.04114.65115.11114.74480
Apr 22, 2025107.02111.43107.02111.43111.081,678
Apr 17, 2025110.69111.19109.26111.00110.6549
Apr 16, 2025109.10110.50108.50109.96109.6157
Apr 15, 2025111.44111.44109.49109.50109.15463
Apr 14, 2025110.85111.24109.01109.36109.01472
Apr 11, 2025107.82109.66105.68109.66109.31976
Apr 10, 2025108.26109.29106.08106.75106.42558
Apr 9, 2025101.20110.86100.72110.86110.51558
Apr 8, 2025106.90108.74105.40105.40105.07698
Apr 7, 2025102.00104.64100.57102.81102.49917
Apr 4, 2025107.35108.30104.68105.78105.44683
Apr 3, 2025115.03116.07112.12112.70112.34296
Apr 2, 2025118.51119.35118.23119.15118.7823
Apr 1, 2025119.91120.07118.52119.86119.48319
Mar 31, 2025118.10119.00116.92117.76117.39396
Mar 28, 2025121.58122.36120.67120.67120.29229
Mar 27, 2025122.83123.73122.24122.40122.01143
Mar 26, 2025123.51123.83122.56122.92122.5346
Mar 25, 2025121.63123.03120.64123.03122.63426
Mar 24, 2025119.97120.48119.38119.91119.53102
Mar 21, 2025118.60119.38117.16118.54118.16162
Mar 20, 2025120.06120.81119.59119.78119.40119
Mar 19, 2025120.78121.50120.78121.09120.7123
Mar 18, 2025122.86122.86120.89121.08120.70428
Mar 17, 2025122.50124.36122.44123.89123.50417
Mar 14, 2025122.62123.16122.14122.18121.79742
Mar 13, 2025123.12123.30120.84121.86121.471,450
Mar 12, 2025124.18124.69122.87123.69123.30966
Mar 11, 2025128.05128.18123.82124.06123.66466
Mar 10, 2025129.09130.53129.04129.69129.28169
Mar 7, 2025128.57129.00127.46129.00128.59606
Mar 6, 2025127.67129.24127.67129.02128.61210
Mar 5, 2025128.38129.49127.55129.49129.0856
Mar 4, 2025128.67129.04126.79127.50127.09329
Mar 3, 2025131.50132.17131.08131.65131.23239
Feb 28, 2025129.67130.73129.00129.07128.67329
Feb 27, 2025128.38129.41127.65128.58128.172,822
Feb 26, 2025128.71129.61128.71129.10128.6921
Feb 25, 2025128.35129.38127.98128.65128.24171
Feb 24, 2025128.20128.52126.35128.52128.11590
Feb 21, 2025130.06130.09127.20127.40127.00975
Feb 20, 2025130.37130.53128.53129.05128.651,040
Feb 19, 2025129.47130.11128.92129.71129.29424
Feb 18, 2025 0.4 Dividend
Feb 18, 2025130.10130.52128.76130.51130.091,335
Feb 14, 2025131.28131.61129.95130.18129.76286
Feb 13, 2025130.31130.88129.87130.40129.99741
Feb 12, 2025130.15130.79129.84130.70130.29318
Feb 11, 2025130.93132.77130.93131.58131.16800
Feb 10, 2025132.03132.19130.32130.32129.901,061
Feb 7, 2025131.81132.61131.54131.66131.25142
Feb 6, 2025130.14131.47129.54131.07130.65431
Feb 5, 2025128.56131.19128.56130.09129.68299
Feb 4, 2025126.44131.55126.30129.65129.24981
Feb 3, 2025122.31122.56120.77122.56122.171,591
Jan 31, 2025120.77123.97120.00123.47123.08894
Jan 30, 2025122.13122.70122.08122.51122.12589
Jan 29, 2025121.15122.48120.95122.37121.98981
Jan 28, 2025121.91121.91120.61121.15120.771,333
Jan 27, 2025120.97122.36120.25121.36120.984,131
Jan 24, 2025121.78122.50121.40121.53121.142,181
Jan 23, 2025121.61122.34121.00121.74121.352,197
Jan 22, 2025121.89122.84121.21121.94121.556,359
Jan 21, 2025120.68122.20120.66121.50121.111,200
Jan 17, 2025119.98120.58119.47120.58120.201,055
Jan 16, 2025116.97118.91116.97118.44118.061,297
Jan 15, 2025117.66117.66115.46116.19115.822,071
Jan 14, 2025116.19116.21114.69114.69114.33809
Jan 13, 2025113.54114.94113.29114.94114.58577
Jan 10, 2025114.38115.49114.03114.82114.461,566
Jan 8, 2025115.16115.30114.33115.30114.932,349
Jan 7, 2025116.89117.28116.00116.00115.631,527
Jan 6, 2025117.18117.72116.70116.77116.402,350
Jan 3, 2025116.17117.67116.15117.67117.301,736
Jan 2, 2025117.02117.57116.75117.29116.924,554
Dec 31, 2024117.10117.10116.18116.18115.81217
Dec 30, 2024116.92116.92115.34116.60116.23175
Dec 27, 2024117.60119.11117.23117.45117.08283
Dec 24, 2024117.42118.07117.06117.96117.5921
Dec 23, 2024117.32117.42117.19117.42117.0528
Dec 20, 2024116.07117.39115.33117.39117.01855
Dec 19, 2024117.44119.04116.24116.95116.581,159
Dec 18, 2024120.79121.48120.42120.77120.392,514
Dec 17, 2024119.79121.56119.73121.24120.862,039
Dec 16, 2024120.38122.42120.26121.25120.873,689
Dec 13, 2024120.93121.33120.53120.88120.50222
Dec 12, 2024121.96122.94120.75121.11120.731,465
Dec 11, 2024129.37130.48123.77123.77123.383,795
Dec 10, 2024127.30129.91127.19129.42129.011,520
Dec 9, 2024128.20130.00127.31129.45129.04821
Dec 6, 2024127.40127.69126.50126.58126.18745
Dec 5, 2024127.08127.70126.49126.78126.381,054
Dec 4, 2024127.94128.42127.62127.81127.40934
Dec 3, 2024127.86127.91125.79127.50127.10994
Dec 2, 2024126.70127.03125.20126.83126.43824
Nov 29, 2024126.62127.91126.17126.75126.355,149
Nov 27, 2024125.44126.90124.58125.88125.48449
Nov 26, 2024 0.36 Dividend
Nov 26, 2024128.23128.72124.61125.56125.1625,108
Nov 25, 2024127.43127.99126.26127.88127.12782
Nov 22, 2024126.14127.70125.46127.70126.945,685
Nov 21, 2024123.54126.85123.42126.85126.0928,147
Nov 20, 2024122.59122.96121.45121.98121.25862
Nov 19, 2024121.49122.43121.07122.43121.701,294
Nov 18, 2024121.19123.38121.19122.92122.191,761
Nov 15, 2024121.01122.54121.01122.15121.423,216
Nov 14, 2024123.81124.57121.93122.10121.3721,814
Nov 13, 2024123.54124.88123.01123.68122.9428,818
Nov 12, 2024124.75125.96124.53124.77124.022,083
Nov 11, 2024124.58125.46123.25123.90123.16778
Nov 8, 2024123.93124.94123.93124.41123.661,562
Nov 7, 2024124.56125.42124.11124.11123.371,281
Nov 6, 2024125.74125.74122.59124.58123.844,299
Nov 5, 2024121.00122.08120.13121.57120.845,654
Nov 4, 2024119.46122.09119.46121.20120.4822,017
Nov 1, 2024121.44122.17119.44119.93119.211,251
Oct 31, 2024131.00131.00120.93122.92122.191,812
Oct 30, 2024129.34130.51129.34130.47129.692,575
Oct 29, 2024129.98130.61128.52130.46129.68367
Oct 28, 2024131.51132.09130.96131.03130.254,766
Oct 25, 2024127.43131.74127.43130.62129.841,455
Oct 24, 2024131.84131.86130.18130.88130.10139,983
Oct 23, 2024130.98132.52130.98131.72130.9351,249
Oct 22, 2024131.54132.40130.72131.24130.463,260
Oct 21, 2024133.91134.52132.99133.09132.29583
Oct 18, 2024135.16135.89133.93134.37133.57140,122
Oct 17, 2024137.50138.75135.18135.18134.371,086
Oct 16, 2024136.84137.76136.68137.46136.63112,376
Oct 15, 2024137.63138.92137.20138.00137.181,303
Oct 14, 2024137.15137.54136.67137.02136.201,517
Oct 11, 2024135.22137.03134.85136.47135.66851
Oct 10, 2024135.44135.88134.64134.64133.84472
Oct 9, 2024134.82136.19134.56136.03135.22541
Oct 8, 2024134.31134.31133.19134.12133.324,368
Oct 7, 2024133.22133.82132.53133.48132.687,923
Oct 4, 2024134.42134.42131.75132.52131.73525
Oct 3, 2024134.09134.09132.45133.59132.79503
Oct 2, 2024133.52134.72133.49134.29133.492,417
Oct 1, 2024133.29135.26133.12133.90133.10833
Sep 30, 2024133.85134.42132.69133.91133.112,124
Sep 27, 2024134.88136.27134.50134.50133.70890
Sep 26, 2024134.90136.05134.24134.72133.91161
Sep 25, 2024134.09134.74133.44133.57132.77654
Sep 24, 2024132.81134.23132.78133.27132.47931
Sep 23, 2024135.65135.65134.30134.31133.51265
Sep 20, 2024135.82135.82134.14134.14133.341,037
Sep 19, 2024135.55136.91134.82136.05135.241,287
Sep 18, 2024132.59132.99132.59132.69131.90666
Sep 17, 2024133.31133.84132.71132.73131.94970
Sep 16, 2024131.73132.52131.73132.33131.54717
Sep 13, 2024130.95132.24130.66131.78130.99205
Sep 12, 2024130.00130.00128.74129.72128.94395
Sep 11, 2024129.73129.73126.63128.37127.60547
Sep 10, 2024129.50129.94128.88129.79129.01344
Sep 9, 2024127.65129.76127.00129.76128.98872
Sep 6, 2024128.14129.74127.07127.19126.43441
Sep 5, 2024129.00129.18127.10127.98127.212,087
Sep 4, 2024129.85131.31128.46128.47127.70385
Sep 3, 2024133.76137.36130.67130.85130.071,446
Aug 30, 2024136.06136.81135.69135.81135.00520
Aug 29, 2024 0.36 Dividend
Aug 29, 2024135.95137.62135.95137.62136.80843
Aug 28, 2024135.95136.53135.52136.29135.12888
Aug 27, 2024135.56136.34135.29135.36134.201,185
Aug 23, 2024136.40137.22135.43136.32135.153,002
Aug 22, 2024136.00137.07135.95136.43135.261,048
Aug 21, 2024134.15135.62134.15135.62134.45502
Aug 20, 2024134.40135.34133.37133.63132.48797
Aug 19, 2024133.04134.15132.57133.99132.84252
Aug 16, 2024133.19133.35132.33132.61131.471,569
Aug 15, 2024132.95133.93131.98133.18132.031,357
Aug 14, 2024131.72132.08130.60131.05129.92930
Aug 13, 2024128.55129.88127.19129.88128.76725
Aug 12, 2024128.00128.00127.05127.34126.25303
Aug 9, 2024128.13128.22127.80128.01126.90307
Aug 8, 2024128.39128.39126.84127.86126.76212
Aug 7, 2024128.93130.50128.35128.35127.242,893
Aug 6, 2024126.74129.11126.40128.73127.62475
Aug 5, 2024127.11128.10125.36127.26126.172,805
Aug 2, 2024130.14132.36129.15129.44128.331,446
Aug 1, 2024133.20134.47131.66132.18131.051,178
Jul 31, 2024135.42136.02132.71133.41132.26901
Jul 30, 2024143.13143.50132.98134.03132.882,022
Jul 29, 2024140.29141.70140.29141.51140.29939
Jul 26, 2024139.69141.98138.66141.98140.76485
Jul 25, 2024137.02139.45136.36139.00137.80915
Jul 24, 2024140.02140.02137.40138.04136.85310
Jul 23, 2024138.91140.28138.65139.99138.78853
Jul 22, 2024138.98139.38138.03138.91137.71640
Jul 19, 2024137.66139.37136.90136.90135.721,778
Jul 18, 2024138.39139.75138.01138.18136.993,696
Jul 17, 2024140.72141.20138.88139.53138.331,183
Jul 16, 2024138.18139.99137.47139.99138.79482
Jul 15, 2024139.03139.48138.03138.03136.84542
Jul 12, 2024139.59141.65138.90139.32138.12594
Jul 11, 2024136.73138.70136.41138.70137.51738
Jul 10, 2024133.82135.53132.82135.41134.251,384
Jul 9, 2024134.30134.36133.59134.36133.20444
Jul 8, 2024134.36135.99134.20134.33133.17105
Jul 5, 2024132.55132.80131.38132.80131.66655
Jul 3, 2024132.74133.05131.78132.57131.431,203
Jul 2, 2024130.97132.44130.66132.39131.251,742
Jul 1, 2024136.25136.27131.56131.82130.692,811
Jun 28, 2024136.40137.90136.40136.68135.501,095
Jun 27, 2024136.18137.21136.18136.74135.56741
Jun 26, 2024135.32136.47134.59135.63134.471,759
Jun 25, 2024137.37138.06135.94136.57135.401,143
Jun 24, 2024138.83139.88138.57139.66138.46298
Jun 21, 2024138.88139.22137.71138.07136.885,076
Jun 20, 2024140.00140.13139.13139.26138.062,227
Jun 18, 2024139.40140.08139.13140.08138.8716,168
Jun 17, 2024137.93139.45137.50139.45138.255,235
Jun 14, 2024139.42139.42136.11137.74136.55748
Jun 13, 2024140.06140.53139.56139.77138.561,228
Jun 12, 2024140.64141.50139.72140.06138.85627
Jun 11, 2024138.71138.71136.96138.11136.92484
Jun 10, 2024136.93138.67136.53138.67137.48603
Jun 7, 2024136.47137.70135.74137.70136.5269,680
Jun 6, 2024139.22140.08136.28136.54135.372,151
Jun 5, 2024137.87139.38136.97139.38138.18310