• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.19% Nasdaq Up0.15%

    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
    1,310.00 Down 21.00(1.58%) 11:55AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 9, 20161,346.001,355.361,291.001,310.00193,6001,310.00
    Feb 8, 20161,374.001,403.251,331.001,331.00250,9001,331.00
    Feb 5, 20161,424.001,437.001,405.001,407.00186,4001,407.00
    Feb 4, 20161,420.001,420.001,384.161,415.00144,1001,415.00
    Feb 3, 20161,425.001,425.001,385.001,401.00141,6001,401.00
    Feb 2, 20161,433.001,438.501,403.001,416.00189,5001,416.00
    Feb 1, 20161,446.001,452.001,420.001,433.00140,9001,433.00
    Jan 29, 20161,432.001,462.721,417.001,439.00202,1001,439.00
    Jan 28, 20161,427.001,446.001,419.001,421.00168,6001,421.00
    Jan 27, 20161,425.001,437.001,422.001,435.00138,4001,435.00
    Jan 26, 20161,420.001,443.001,417.001,436.00140,8001,436.00
    Jan 25, 20161,455.001,460.001,437.001,446.00159,4001,446.00
    Jan 22, 20161,448.001,455.001,430.001,453.00153,6001,453.00
    Jan 21, 20161,462.001,462.001,413.001,435.00234,5001,435.00
    Jan 20, 20161,468.001,468.001,425.001,432.00171,3001,432.00
    Jan 19, 20161,505.001,505.001,481.001,491.00104,3001,491.00
    Jan 18, 20161,498.001,509.841,470.001,474.00119,6001,474.00
    Jan 15, 20161,535.001,538.001,492.001,498.00144,9001,498.00
    Jan 14, 20161,541.001,550.041,521.001,528.00281,2001,528.00
    Jan 13, 20161,570.001,594.001,559.001,564.00146,4001,564.00
    Jan 12, 20161,559.001,576.001,557.001,574.00166,1001,574.00
    Jan 11, 20161,525.001,552.001,518.001,544.00118,5001,544.00
    Jan 8, 20161,564.001,579.001,541.001,542.00152,6001,542.00
    Jan 7, 20161,552.001,570.001,527.001,550.00153,0001,550.00
    Jan 6, 20161,583.001,591.001,555.001,588.00220,3001,588.00
    Jan 5, 20161,579.001,586.001,557.001,590.00205,6001,590.00
    Jan 4, 20161,600.001,600.001,550.001,564.00205,5001,564.00
    Dec 31, 20151,635.001,649.601,626.001,626.0035,1001,626.00
    Dec 30, 20151,661.001,677.001,627.001,646.0098,1001,646.00
    Dec 29, 20151,608.001,637.001,586.601,637.0079,4001,637.00
    Dec 28, 20151,616.001,616.001,616.001,616.0001,616.00
    Dec 25, 20151,616.001,616.001,616.001,616.0001,616.00
    Dec 24, 20151,650.001,650.001,612.001,616.0027,0001,616.00
    Dec 23, 20151,617.001,627.001,602.001,618.00100,3001,618.00
    Dec 22, 20151,616.001,621.001,589.001,597.00103,2001,597.00
    Dec 21, 20151,618.001,631.281,599.001,599.0092,7001,599.00
    Dec 18, 20151,635.001,669.001,617.001,617.00221,2001,617.00
    Dec 17, 20151,633.001,656.001,632.001,656.00217,2001,656.00
    Dec 16, 20151,585.001,623.001,585.001,611.00219,3001,611.00
    Dec 15, 20151,555.001,597.001,555.001,590.00195,5001,590.00
    Dec 14, 20151,536.001,560.001,519.101,553.00130,8001,553.00
    Dec 11, 20151,576.001,576.001,537.001,547.00191,8001,547.00
    Dec 10, 20151,550.001,574.001,542.001,567.00130,7001,567.00
    Dec 9, 20151,560.001,574.001,547.001,565.00292,7001,565.00
    Dec 8, 20151,590.001,592.001,557.001,560.00115,5001,560.00
    Dec 7, 20151,606.001,617.001,578.001,589.00138,8001,589.00
    Dec 4, 20151,592.001,602.001,581.441,600.00170,6001,600.00
    Dec 3, 20151,621.001,633.001,588.001,604.00300,6001,604.00
    Dec 2, 20151,611.001,617.001,598.001,617.00183,5001,617.00
    Dec 1, 20151,595.001,605.001,577.001,600.00148,1001,600.00
    Nov 30, 20151,567.001,593.001,558.001,580.00174,6001,580.00
    Nov 27, 20151,561.001,567.001,552.001,557.00137,4001,557.00
    Nov 26, 20151,549.001,572.251,534.001,561.00160,2001,561.00
    Nov 26, 201511.70 Dividend
    Nov 25, 20151,522.001,589.001,507.001,573.00296,9001,561.30
    Nov 24, 20151,522.001,522.001,485.001,509.00138,1001,497.78
    Nov 23, 20151,521.001,533.001,513.001,515.00193,1001,503.73
    Nov 20, 20151,534.001,534.001,347.691,526.00174,7001,514.65
    Nov 19, 20151,490.001,533.001,484.001,530.00283,3001,518.62
    Nov 18, 20151,463.001,500.001,463.001,478.00244,3001,467.01
    Nov 17, 20151,400.001,477.001,400.001,454.00364,4001,443.19
    Nov 16, 20151,341.001,362.001,325.841,362.00127,1001,351.87
    Nov 13, 20151,370.001,370.001,323.791,350.00182,3001,339.96
    Nov 12, 20151,384.001,395.001,342.601,368.00164,8001,357.83
    Nov 11, 20151,387.001,387.001,357.081,362.00115,6001,351.87
    Nov 10, 20151,376.001,376.001,345.001,354.0097,6001,343.93
    Nov 9, 20151,375.001,385.001,344.001,359.00195,9001,348.89
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.