LSE - Delayed Quote GBp

Old Mutual Limited (OMU.L)

46.80

-0.40

(-0.85%)

At close: May 23 at 4:35:08 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	47.50	48.10	46.59	46.80	46.80	132,065
May 22, 2025	47.90	48.50	47.10	47.20	47.20	146,835
May 21, 2025	48.00	49.60	47.10	48.10	48.10	204,449
May 20, 2025	48.60	48.80	47.90	48.50	48.50	79,413
May 19, 2025	49.50	49.50	47.90	48.60	48.60	565,732
May 16, 2025	48.60	49.80	47.60	49.10	49.10	77,396
May 15, 2025	48.00	49.00	47.79	48.50	48.50	112,612
May 14, 2025	48.30	48.50	47.68	48.20	48.20	321,770
May 13, 2025	49.40	50.60	47.80	48.60	48.60	170,952
May 12, 2025	50.20	51.40	49.10	49.40	49.40	284,628
May 9, 2025	46.20	50.40	45.27	49.30	49.30	1,299,426
May 8, 2025	45.30	45.85	44.60	45.70	45.70	75,507
May 7, 2025	45.90	46.00	44.72	44.80	44.80	279,884
May 6, 2025	46.20	47.80	45.20	46.00	46.00	567,052
May 2, 2025	47.00	47.12	46.40	46.70	46.70	375,583
May 1, 2025	45.70	46.00	44.60	46.00	46.00	38,127
Apr 30, 2025	44.60	46.40	44.60	45.60	45.60	472,982
Apr 29, 2025	44.80	45.50	43.80	44.60	44.60	137,068
Apr 28, 2025	44.90	45.40	44.70	45.10	45.10	67,669
Apr 25, 2025	44.80	45.48	44.40	44.90	44.90	583,680
Apr 24, 2025	45.30	45.40	44.00	44.80	44.80	180,011
Apr 23, 2025	45.50	45.50	43.70	43.70	43.70	592,029
Apr 22, 2025	43.70	44.68	43.70	44.00	44.00	207,700
Apr 17, 2025	43.20	44.10	42.80	43.70	43.70	222,412
Apr 16, 2025	41.00	43.20	41.00	43.20	43.20	108,021
Apr 15, 2025	41.50	42.80	41.41	41.50	41.50	792,678
Apr 14, 2025	40.50	41.85	39.77	41.50	41.50	217,138
Apr 11, 2025	39.90	39.90	38.70	39.20	39.20	383,049
Apr 10, 2025	41.00	42.90	38.70	39.10	39.10	1,368,652
Apr 9, 2025	42.50	42.50	39.20	39.50	39.50	758,018
Apr 8, 2025	40.80	42.20	39.90	42.20	42.20	1,332,528
Apr 7, 2025	42.90	42.90	38.54	40.20	40.20	1,045,044
Apr 4, 2025	43.20	45.00	41.40	42.30	42.30	695,425
Apr 3, 2025	46.60	47.40	43.81	44.00	44.00	1,244,935
Apr 2, 2025	49.90	50.35	47.40	47.70	47.70	397,507
Apr 1, 2025	51.00	51.00	50.20	50.20	50.20	88,378
Mar 31, 2025	50.60	51.50	50.00	50.00	50.00	82,805
Mar 28, 2025	52.10	52.68	50.90	51.40	51.40	177,401
Mar 27, 2025	50.80	51.60	50.40	51.40	51.40	129,520
Mar 26, 2025	50.70	51.00	50.20	50.30	50.30	263,486
Mar 25, 2025	50.20	50.90	49.86	50.40	50.40	191,558
Mar 24, 2025	48.60	50.60	48.60	49.70	49.70	257,919
Mar 21, 2025	50.20	50.48	48.10	48.10	48.10	423,319
Mar 20, 2025	50.20	50.70	49.70	50.40	50.40	236,766
Mar 19, 2025	48.95	49.50	48.95	49.10	49.10	298,997
Mar 18, 2025	48.15	49.90	47.85	48.20	48.20	206,596
Mar 17, 2025	49.10	49.76	48.65	48.65	48.65	74,082
Mar 14, 2025	47.05	49.00	47.05	48.60	48.60	317,200
Mar 13, 2025	47.10	47.35	46.70	46.80	46.80	178,819
Mar 12, 2025	47.20	48.40	47.10	47.35	47.35	408,705
Mar 11, 2025	47.60	48.65	46.90	48.60	48.60	254,068
Mar 10, 2025	49.15	49.29	47.55	47.80	47.80	239,163
Mar 7, 2025	50.00	50.00	48.55	48.90	48.90	661,257
Mar 6, 2025	50.00	50.00	48.95	49.50	49.50	318,994
Mar 5, 2025	51.10	51.29	49.10	49.75	49.75	518,599
Mar 4, 2025	52.60	52.60	51.75	52.30	52.30	414,854
Mar 3, 2025	53.80	53.81	52.80	53.20	53.20	117,937
Feb 28, 2025	55.60	55.70	53.80	53.80	53.80	111,359
Feb 27, 2025	55.80	56.60	54.90	55.40	55.40	192,468
Feb 26, 2025	55.00	57.50	54.80	57.00	57.00	535,813
Feb 25, 2025	54.10	54.73	53.20	54.20	54.20	1,025,437
Feb 24, 2025	52.70	54.60	52.70	53.80	53.80	53,639
Feb 21, 2025	52.00	54.20	52.00	54.20	54.20	165,045
Feb 20, 2025	51.60	53.50	51.60	53.50	53.50	164,850
Feb 19, 2025	53.40	53.70	51.60	51.60	51.60	95,531
Feb 18, 2025	52.40	52.70	52.10	52.70	52.70	47,146
Feb 17, 2025	53.40	54.30	52.40	52.40	52.40	109,584
Feb 14, 2025	53.60	54.10	53.60	53.80	53.80	41,470
Feb 13, 2025	54.00	54.30	53.43	53.70	53.70	52,694
Feb 12, 2025	56.00	56.00	53.90	53.90	53.90	22,747
Feb 11, 2025	54.40	56.00	53.81	54.40	54.40	79,945
Feb 10, 2025	54.31	54.72	54.10	54.10	54.10	63,657
Feb 7, 2025	54.50	56.10	54.10	54.10	54.10	172,506
Feb 6, 2025	53.10	54.60	52.84	54.10	54.10	126,508
Feb 5, 2025	53.00	53.50	52.60	53.10	53.10	59,076
Feb 4, 2025	52.40	52.90	52.11	52.90	52.90	35,773
Feb 3, 2025	51.90	54.30	51.48	52.90	52.90	440,527
Jan 31, 2025	53.00	53.50	52.20	52.90	52.90	343,123
Jan 30, 2025	52.60	53.60	52.60	53.30	53.30	426,541
Jan 29, 2025	51.80	52.90	51.40	52.60	52.60	168,793
Jan 28, 2025	50.00	51.50	49.72	50.90	50.90	232,400
Jan 27, 2025	50.60	51.40	49.37	50.70	50.70	252,592
Jan 24, 2025	51.50	51.70	50.90	50.90	50.90	48,650
Jan 23, 2025	52.10	52.10	51.10	51.40	51.40	458,976
Jan 22, 2025	52.20	52.80	52.00	52.60	52.60	77,263
Jan 21, 2025	52.00	53.10	51.75	52.30	52.30	29,501
Jan 20, 2025	52.60	52.70	52.10	52.20	52.20	43,685
Jan 17, 2025	52.40	53.20	52.39	53.20	53.20	96,727
Jan 16, 2025	50.90	52.17	50.90	52.10	52.10	110,252
Jan 15, 2025	51.60	52.20	50.50	52.10	52.10	117,550
Jan 14, 2025	51.60	52.20	51.11	51.40	51.40	2,841,755
Jan 13, 2025	51.00	51.90	50.00	51.30	51.30	63,897
Jan 10, 2025	52.70	53.50	51.35	51.80	51.80	120,058
Jan 9, 2025	53.30	54.70	53.10	54.70	54.70	73,259
Jan 8, 2025	53.20	53.90	52.80	53.60	53.60	609,331
Jan 7, 2025	54.30	54.40	53.81	54.40	54.40	45,975
Jan 6, 2025	54.70	54.70	53.79	53.80	53.80	52,664
Jan 3, 2025	53.60	54.50	53.10	54.20	54.20	34,773
Jan 2, 2025	53.40	54.10	52.00	53.50	53.50	66,996
Dec 31, 2024	53.30	53.60	51.70	51.70	51.70	16,948
Dec 30, 2024	53.50	53.50	52.40	53.00	53.00	73,156
Dec 27, 2024	55.50	55.50	52.80	53.60	53.60	95,810
Dec 24, 2024	54.20	55.50	54.20	55.50	55.50	21,865
Dec 23, 2024	55.20	55.20	53.60	54.20	54.20	32,891
Dec 20, 2024	53.50	54.50	53.20	53.70	53.70	43,682
Dec 19, 2024	55.10	56.00	53.80	54.70	54.70	171,770
Dec 18, 2024	56.10	56.82	56.01	56.70	56.70	17,473
Dec 17, 2024	57.60	58.10	55.40	56.00	56.00	71,028
Dec 16, 2024	56.50	58.80	56.50	58.00	58.00	10,453
Dec 13, 2024	58.40	58.50	57.32	58.00	58.00	31,542
Dec 12, 2024	58.10	58.69	57.90	57.90	57.90	128,998
Dec 11, 2024	56.00	58.10	56.00	57.90	57.90	119,034
Dec 10, 2024	58.40	58.40	56.80	56.90	56.90	136,575
Dec 9, 2024	57.90	58.20	57.20	57.20	57.20	45,388
Dec 6, 2024	57.60	57.80	57.30	57.40	57.40	38,119
Dec 5, 2024	58.00	58.70	57.60	57.70	57.70	300,834
Dec 4, 2024	57.30	57.60	56.70	56.70	56.70	145,158
Dec 3, 2024	57.00	57.90	56.40	56.50	56.50	144,863
Dec 2, 2024	56.20	56.90	55.73	56.00	56.00	135,212
Nov 29, 2024	57.00	57.00	54.80	55.20	55.20	52,074
Nov 28, 2024	54.90	55.80	54.50	54.50	54.50	120,535
Nov 27, 2024	56.00	58.30	54.90	54.90	54.90	90,899
Nov 26, 2024	56.50	57.60	56.29	56.90	56.90	151,117
Nov 25, 2024	57.40	57.40	56.20	56.20	56.20	189,649
Nov 22, 2024	56.90	57.80	56.60	56.90	56.90	136,589
Nov 21, 2024	56.40	57.00	55.80	56.60	56.60	125,889
Nov 20, 2024	55.80	56.50	54.76	55.30	55.30	212,405
Nov 19, 2024	56.30	56.30	54.90	56.00	56.00	78,940
Nov 18, 2024	55.80	56.37	55.30	55.80	55.80	15,579
Nov 15, 2024	54.00	55.80	54.00	55.80	55.80	86,989
Nov 14, 2024	55.00	55.20	54.60	54.60	54.60	68,894
Nov 13, 2024	54.60	54.90	54.10	54.10	54.10	56,139
Nov 12, 2024	54.30	54.80	54.00	54.00	54.00	61,946
Nov 11, 2024	54.00	55.90	54.00	54.50	54.50	188,183
Nov 8, 2024	55.50	56.10	55.00	55.40	55.40	353,428
Nov 7, 2024	56.00	56.70	55.80	56.60	56.60	22,017
Nov 6, 2024	56.10	56.38	55.22	55.60	55.60	70,193
Nov 5, 2024	56.30	57.00	56.00	56.60	56.60	221,640
Nov 4, 2024	53.90	56.00	53.70	56.00	56.00	109,897
Nov 1, 2024	54.50	54.50	53.56	54.00	54.00	40,204
Oct 31, 2024	53.10	53.55	53.00	53.30	53.30	121,321
Oct 30, 2024	53.30	53.40	52.90	53.30	53.30	58,371
Oct 29, 2024	52.50	54.20	52.50	53.80	53.80	220,991
Oct 28, 2024	50.50	53.50	50.50	53.20	53.20	129,620
Oct 25, 2024	52.50	55.01	52.30	53.00	53.00	231,201
Oct 24, 2024	52.50	55.90	52.50	53.70	53.70	402,516
Oct 23, 2024	56.60	56.60	53.80	54.20	54.20	219,317
Oct 22, 2024	55.70	56.00	55.00	55.40	55.40	244,857
Oct 21, 2024	56.10	56.40	55.20	55.20	55.20	56,516
Oct 18, 2024	55.20	56.30	53.90	55.80	55.80	264,971
Oct 17, 2024	56.10	57.20	54.90	55.50	55.50	87,263
Oct 16, 2024	56.82	57.50	56.31	57.20	57.20	180,369
Oct 15, 2024	55.80	57.40	55.40	56.70	56.70	679,891
Oct 14, 2024	56.00	56.50	55.30	56.50	56.50	728,440
Oct 11, 2024	56.00	56.50	54.90	56.50	56.50	136,650
Oct 10, 2024	55.70	56.00	55.00	56.00	56.00	333,277
Oct 9, 2024	55.20	56.90	54.80	55.60	55.60	95,008
Oct 8, 2024	56.60	57.90	55.30	55.30	55.30	189,721
Oct 7, 2024	59.00	59.00	56.20	56.50	56.50	52,225
Oct 4, 2024	58.20	58.70	57.14	57.50	57.50	54,817
Oct 3, 2024	57.70	58.90	57.20	57.20	57.20	175,844
Oct 2, 2024	58.10	59.10	57.15	57.60	57.60	620,469
Oct 1, 2024	59.00	59.60	58.10	58.10	58.10	116,496
Sep 30, 2024	61.00	61.50	59.00	59.00	59.00	1,655,861
Sep 27, 2024	57.50	60.70	56.79	60.70	60.70	195,439
Sep 26, 2024	54.50	58.60	54.50	56.90	56.90	158,756
Sep 25, 2024	57.00	58.10	54.60	56.50	56.50	202,305
Sep 24, 2024	54.40	56.90	54.40	56.80	56.80	23,890
Sep 23, 2024	54.30	57.00	54.30	56.40	56.40	75,252
Sep 20, 2024	55.20	56.32	54.30	55.50	55.50	115,398
Sep 19, 2024	55.60	56.00	54.92	55.20	55.20	138,115
Sep 18, 2024	54.30	55.60	53.60	55.60	55.60	26,197
Sep 17, 2024	53.90	54.68	53.80	53.80	53.80	54,687
Sep 16, 2024	54.50	54.50	53.00	53.80	53.80	73,074
Sep 13, 2024	53.50	53.80	53.00	53.40	53.40	17,634
Sep 12, 2024	53.40	55.60	52.92	54.00	54.00	35,789
Sep 11, 2024	54.00	54.51	52.40	53.40	53.40	94,014
Sep 10, 2024	54.10	56.10	52.92	54.00	54.00	237,299
Sep 9, 2024	54.20	55.10	54.00	54.50	54.50	60,359
Sep 6, 2024	53.00	55.40	53.00	53.90	53.90	39,642
Sep 5, 2024	54.40	54.90	53.30	53.90	53.90	57,793
Sep 4, 2024	52.40	54.60	52.40	54.60	54.60	51,445
Sep 3, 2024	52.90	54.30	52.90	53.00	53.00	122,825
Sep 2, 2024	54.20	54.69	52.90	52.90	52.90	39,363
Aug 30, 2024	55.70	56.20	54.90	54.90	54.90	106,958
Aug 29, 2024	55.00	55.70	54.60	55.20	55.20	272,223
Aug 28, 2024	54.30	54.99	53.90	54.50	54.50	96,521
Aug 27, 2024	52.90	55.40	52.90	54.50	54.50	343,854
Aug 23, 2024	52.50	54.20	52.50	53.70	53.70	112,568
Aug 22, 2024	52.90	53.50	52.00	52.30	52.30	64,993
Aug 21, 2024	51.70	54.00	51.66	52.80	52.80	68,847
Aug 20, 2024	53.50	53.60	52.70	52.70	52.70	112,089
Aug 19, 2024	53.60	54.30	53.00	53.50	53.50	79,637
Aug 16, 2024	53.30	53.81	52.80	53.40	53.40	66,527
Aug 15, 2024	52.00	53.59	51.50	52.80	52.80	421,658
Aug 14, 2024	51.40	51.90	51.30	51.50	51.50	62,116
Aug 13, 2024	50.00	51.20	50.00	51.20	51.20	37,588
Aug 12, 2024	50.20	51.40	50.00	50.00	50.00	115,495
Aug 9, 2024	50.30	51.00	49.55	50.10	50.10	161,303
Aug 8, 2024	49.90	51.10	49.50	50.60	50.60	1,055,188
Aug 7, 2024	50.60	51.08	50.40	50.60	50.60	58,499
Aug 6, 2024	50.00	50.50	49.50	49.70	49.70	154,640
Aug 5, 2024	49.10	50.40	48.26	49.55	49.55	110,562
Aug 2, 2024	51.30	52.50	50.40	50.50	50.50	228,130
Aug 1, 2024	52.60	53.10	51.30	51.70	51.70	576,021
Jul 31, 2024	51.30	52.56	50.80	52.20	52.20	148,949
Jul 30, 2024	49.45	51.20	49.15	51.00	51.00	142,081
Jul 29, 2024	51.30	52.00	49.40	49.40	49.40	231,310
Jul 26, 2024	50.80	51.50	50.68	50.70	50.70	137,717
Jul 25, 2024	48.90	51.00	48.65	51.00	51.00	135,865
Jul 24, 2024	49.40	50.60	49.40	50.20	50.20	2,940,596
Jul 23, 2024	50.20	51.90	49.90	50.70	50.70	301,971
Jul 22, 2024	50.70	51.70	50.30	51.70	51.70	188,078
Jul 19, 2024	51.00	51.00	49.90	50.90	50.90	109,691
Jul 18, 2024	51.10	51.90	50.60	51.20	51.20	3,034,020
Jul 17, 2024	51.70	51.70	50.00	50.60	50.60	374,665
Jul 16, 2024	51.60	53.30	51.60	52.10	52.10	178,340
Jul 15, 2024	52.60	53.10	51.20	52.20	52.20	204,245
Jul 12, 2024	51.80	53.90	49.57	53.10	53.10	273,472
Jul 11, 2024	52.20	53.70	52.20	53.30	53.30	369,299
Jul 10, 2024	53.50	54.30	52.60	52.60	52.60	157,518
Jul 9, 2024	52.30	54.10	52.20	53.70	53.70	153,480
Jul 8, 2024	53.00	54.20	52.60	52.60	52.60	1,961,497
Jul 5, 2024	54.20	55.50	52.80	52.90	52.90	244,954
Jul 4, 2024	52.60	56.00	52.60	56.00	56.00	146,001
Jul 3, 2024	52.40	53.30	52.00	53.10	53.10	176,781
Jul 2, 2024	53.40	53.50	51.60	51.60	51.60	389,464
Jul 1, 2024	53.00	57.50	53.00	54.30	54.30	1,357,744
Jun 28, 2024	52.00	54.40	51.92	52.80	52.80	1,020,838
Jun 27, 2024	50.40	52.10	50.40	51.10	51.10	345,324
Jun 26, 2024	51.60	53.40	51.24	51.90	51.90	487,596
Jun 25, 2024	53.60	53.79	51.60	51.60	51.60	113,861
Jun 24, 2024	53.20	54.10	52.10	52.50	52.50	223,155
Jun 21, 2024	53.80	54.40	53.07	53.30	53.30	181,072
Jun 20, 2024	54.10	54.30	52.60	52.60	52.60	245,506
Jun 19, 2024	53.00	55.60	53.00	53.80	53.80	569,110
Jun 18, 2024	47.25	54.77	47.25	52.70	52.70	3,105,972
Jun 17, 2024	46.40	48.85	46.40	48.40	48.40	385,723
Jun 14, 2024	44.60	48.70	44.60	48.70	48.70	1,362,890
Jun 13, 2024	44.00	45.20	43.10	44.70	44.70	313,953
Jun 12, 2024	43.75	44.65	43.70	43.80	43.80	253,989
Jun 11, 2024	44.00	44.15	42.68	44.00	44.00	248,626
Jun 10, 2024	42.55	43.45	42.55	43.35	43.35	108,928
Jun 7, 2024	42.75	43.80	42.15	42.95	42.95	264,762
Jun 6, 2024	43.65	44.80	42.49	42.70	42.70	571,950
Jun 5, 2024	45.05	45.80	43.70	43.90	43.90	598,352
Jun 4, 2024	45.95	46.10	44.55	45.50	45.50	150,142
Jun 3, 2024	45.35	46.25	44.20	46.10	46.10	299,195
May 31, 2024	44.75	45.36	44.18	44.50	44.50	1,579,016
May 30, 2024	47.20	47.20	45.20	45.60	45.60	576,267
May 29, 2024	47.40	49.40	46.90	47.95	47.95	248,617
May 28, 2024	47.60	49.30	47.55	47.80	47.80	470,232
May 24, 2024	46.80	49.35	45.65	48.00	48.00	150,491
May 23, 2024	46.85	48.35	46.85	48.35	48.35	421,021

BAJAJFINSV.NS Bajaj Finserv Ltd.

2,036.50

+1.77%

VOYA Voya Financial, Inc.

65.74

-1.47%

MANTA.HE Mandatum Oyj

5.09

-0.51%

TREE LendingTree, Inc.

35.16

-0.62%

RILY B. Riley Financial, Inc.

2.9450

+0.68%

2885.TW Yuanta Financial Holding Co., Ltd.

32.65

+0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Old Mutual Limited (OMU.L)

Related Tickers