• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On ATK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    WS Atkins plc (ATK.L)

    -LSE
    1,354.00 Up 2.00(0.15%) May 27, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20161,347.001,359.001,342.001,354.00133,1001,354.00
    May 26, 20161,354.001,377.001,349.001,352.00130,7001,352.00
    May 25, 20161,352.001,372.001,342.001,360.00148,5001,360.00
    May 24, 20161,334.001,353.001,324.001,352.00163,1001,352.00
    May 23, 20161,333.001,354.001,325.001,330.00163,8001,330.00
    May 20, 20161,342.001,344.001,326.001,336.0060,1001,336.00
    May 19, 20161,335.001,344.001,325.001,328.00124,1001,328.00
    May 18, 20161,329.001,350.001,328.001,346.0098,1001,346.00
    May 17, 20161,342.001,379.001,331.001,343.00114,7001,343.00
    May 16, 20161,309.001,334.001,283.251,334.0070,7001,334.00
    May 13, 20161,323.001,331.001,309.001,322.00120,6001,322.00
    May 12, 20161,333.001,355.001,321.801,335.0091,2001,335.00
    May 11, 20161,343.001,348.001,330.001,342.0087,7001,342.00
    May 10, 20161,363.001,363.001,333.001,339.0089,5001,339.00
    May 9, 20161,340.001,356.701,334.001,337.0074,1001,337.00
    May 6, 20161,343.001,354.001,332.001,336.00100,6001,336.00
    May 5, 20161,347.001,362.001,335.001,341.0084,0001,341.00
    May 4, 20161,341.001,356.001,336.001,349.00138,5001,349.00
    May 3, 20161,343.001,359.001,322.001,347.00190,4001,347.00
    Apr 29, 20161,368.001,370.001,332.001,332.00189,3001,332.00
    Apr 28, 20161,386.001,390.281,359.291,378.00126,6001,378.00
    Apr 27, 20161,384.001,404.001,368.001,387.00217,8001,387.00
    Apr 26, 20161,403.001,404.001,379.001,379.00230,9001,379.00
    Apr 25, 20161,399.001,411.001,387.001,403.00140,0001,403.00
    Apr 22, 20161,381.001,401.001,379.001,383.0095,9001,383.00
    Apr 21, 20161,397.001,405.751,376.001,384.00134,2001,384.00
    Apr 20, 20161,402.001,416.001,393.001,401.00139,6001,401.00
    Apr 19, 20161,380.001,405.001,373.001,402.00213,1001,402.00
    Apr 18, 20161,364.001,381.001,354.751,372.00128,8001,372.00
    Apr 15, 20161,387.001,398.501,369.001,374.00152,7001,374.00
    Apr 14, 20161,385.001,388.001,372.001,386.00187,8001,386.00
    Apr 13, 20161,360.001,407.481,360.001,375.00211,9001,375.00
    Apr 12, 20161,379.001,401.001,367.001,381.0097,7001,381.00
    Apr 11, 20161,384.001,388.001,369.001,378.0082,1001,378.00
    Apr 8, 20161,381.001,391.001,376.001,379.0094,0001,379.00
    Apr 7, 20161,374.001,407.001,361.001,382.00238,8001,382.00
    Apr 6, 20161,358.001,380.001,351.751,363.00161,3001,363.00
    Apr 5, 20161,365.001,367.001,339.251,367.00198,8001,367.00
    Apr 4, 20161,371.001,385.001,359.001,370.00145,5001,370.00
    Apr 1, 20161,362.001,369.001,341.001,367.00155,5001,367.00
    Mar 31, 20161,383.001,383.001,364.001,370.00210,6001,370.00
    Mar 30, 20161,377.001,390.001,364.001,384.00170,6001,384.00
    Mar 29, 20161,349.001,366.001,341.001,364.00143,2001,364.00
    Mar 28, 20161,340.001,340.001,340.001,340.0001,340.00
    Mar 24, 20161,367.001,370.001,339.001,340.00115,6001,340.00
    Mar 23, 20161,341.001,376.001,335.501,367.00239,0001,367.00
    Mar 22, 20161,317.001,345.001,294.001,331.00192,0001,331.00
    Mar 21, 20161,304.001,323.001,303.501,317.00246,7001,317.00
    Mar 18, 20161,291.001,318.001,291.001,313.00404,9001,313.00
    Mar 17, 20161,291.001,306.001,276.001,299.00269,0001,299.00
    Mar 16, 20161,268.001,291.001,256.001,286.00300,7001,286.00
    Mar 15, 20161,291.001,296.001,265.751,274.00177,8001,274.00
    Mar 14, 20161,308.001,308.001,279.001,290.0090,2001,290.00
    Mar 11, 20161,274.001,288.001,247.121,283.0099,4001,283.00
    Mar 10, 20161,295.001,314.001,258.001,258.00126,3001,258.00
    Mar 9, 20161,276.001,293.001,274.001,293.0068,3001,293.00
    Mar 8, 20161,308.001,311.001,271.001,281.00131,0001,281.00
    Mar 7, 20161,291.001,313.001,291.001,310.0097,8001,310.00
    Mar 4, 20161,300.001,307.001,287.001,307.00103,1001,307.00
    Mar 3, 20161,301.001,308.001,281.001,291.00161,5001,291.00
    Mar 2, 20161,302.001,308.001,287.001,292.00133,2001,292.00
    Mar 1, 20161,282.001,301.001,280.001,300.00146,5001,300.00
    Feb 29, 20161,275.001,284.001,260.001,282.00155,8001,282.00
    Feb 26, 20161,289.001,298.001,277.001,289.00210,5001,289.00
    Feb 25, 20161,264.001,279.001,256.001,278.00153,6001,278.00
    Feb 24, 20161,250.001,250.001,230.001,243.00233,6001,243.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.