LSE - Delayed Quote USD

Equinix, Inc. (0II4.L)

Compare
780.01
-9.99
(-1.26%)
At close: 5:41:50 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025790.67798.00770.43780.01780.01426
Apr 3, 2025800.00813.42788.41804.88804.8872
Apr 2, 2025828.40830.04805.00824.82824.8232
Apr 1, 2025818.16818.16804.50808.03808.0351
Mar 31, 2025812.24812.24798.25809.83809.83220
Mar 28, 2025816.54825.31798.14798.67798.6765
Mar 27, 2025826.26833.74822.05826.78826.7817
Mar 26, 2025839.31847.08826.87829.66829.66133
Mar 25, 2025851.64856.00841.32841.32841.32134
Mar 24, 2025833.92857.08833.92848.64848.6485
Mar 21, 2025847.00847.00837.32841.31841.31427
Mar 20, 2025853.98862.06842.69849.71849.71111
Mar 19, 2025847.00863.10843.83863.10863.10104
Mar 18, 2025854.45864.00838.47841.19841.1952
Mar 17, 2025834.96858.65834.47856.82856.82180
Mar 14, 2025835.37843.60831.73837.24837.2478
Mar 13, 2025847.87851.62832.48832.48832.48104
Mar 12, 2025843.00853.37843.00851.59851.59381
Mar 11, 2025831.55844.78830.65839.85839.85459
Mar 10, 2025851.43858.78823.30823.30823.30285
Mar 7, 2025871.90876.00848.77855.88855.8812,051
Mar 6, 2025912.52919.00880.97882.13882.13205
Mar 5, 2025908.00917.04902.00917.04917.0489
Mar 4, 2025910.00914.99898.89908.40908.40164
Mar 3, 2025902.46920.00902.46911.09911.09126
Feb 28, 2025916.00916.00900.00900.00900.0036
Feb 27, 2025915.34919.99910.99916.09916.0920
Feb 26, 2025 4.69 Dividend
Feb 26, 2025911.05916.60903.19909.79909.7929
Feb 25, 2025907.72915.00905.96905.96901.278
Feb 24, 2025920.00920.00896.63916.02911.2855
Feb 21, 2025942.00942.00921.29921.29916.52255
Feb 20, 2025935.03940.00927.17930.29925.47177
Feb 19, 2025931.90936.00925.62934.98930.1411
Feb 18, 2025916.37937.99909.00923.57918.79364
Feb 14, 2025923.02952.84923.02941.07936.2031
Feb 13, 2025898.25923.66893.99921.89917.1266
Feb 12, 2025959.00959.00918.07940.50935.6323
Feb 11, 2025929.94943.77927.24938.40933.5419,206
Feb 10, 2025934.00940.92928.37933.32928.4930
Feb 7, 2025942.19945.00931.76932.84928.0194
Feb 6, 2025942.00950.00933.99938.21933.3565
Feb 5, 2025924.10935.94924.10932.69927.86114
Feb 4, 2025898.00921.75898.00915.36910.62113
Feb 3, 2025899.84914.81899.84912.98908.2540
Jan 31, 2025904.43937.03904.43922.16917.383,307
Jan 30, 2025931.68936.74916.82921.10916.331,402
Jan 29, 2025905.63918.06905.05905.77901.08256
Jan 28, 2025904.89904.89888.09901.76897.09388
Jan 27, 2025901.68910.00860.46890.61886.00758
Jan 24, 2025940.93948.70938.00940.42935.55593
Jan 23, 2025932.39939.57920.19936.39931.54660
Jan 22, 2025947.00947.00926.10928.77923.96676
Jan 21, 2025929.03936.04923.02932.00927.18524
Jan 17, 2025926.58926.58920.40922.27917.503,468
Jan 16, 2025900.00919.08900.00915.72910.98390
Jan 15, 2025917.36926.31895.08896.87892.23520
Jan 14, 2025893.90906.00893.90901.33896.6660,144
Jan 13, 2025890.00899.51889.27892.17887.55381
Jan 10, 2025951.28951.28906.17912.37907.65364
Jan 8, 2025940.10950.02939.66946.69941.79564
Jan 7, 2025948.49953.87923.12941.32936.441,076
Jan 6, 2025960.27963.87946.58946.58941.68546
Jan 3, 2025950.00961.99948.53961.24956.27415
Jan 2, 2025955.00955.00938.83942.11937.231,430
Dec 31, 2024946.53948.26939.23939.23934.3756
Dec 30, 2024932.97939.53928.87935.33930.4945
Dec 27, 2024948.40951.47937.00942.73937.8554
Dec 24, 2024939.59948.37937.00946.25941.3520
Dec 23, 2024939.77939.77924.81938.94934.08102
Dec 20, 2024925.19934.01919.25933.00928.17808
Dec 19, 2024929.80937.33920.55936.37931.5210,271
Dec 18, 2024973.02973.02948.63948.63943.72974
Dec 17, 2024960.47970.40944.02964.78959.79352
Dec 16, 2024950.20976.28950.20964.36959.37215
Dec 13, 2024979.90979.90969.57975.61970.5610,277
Dec 12, 2024977.22986.63972.00976.36971.31857
Dec 11, 2024963.00975.14961.96975.14970.10883
Dec 10, 2024973.53973.53956.29963.03958.05714
Dec 9, 2024980.17990.00964.95966.74961.7468
Dec 6, 2024980.79980.79971.58976.09971.0492
Dec 5, 2024955.56968.61955.56968.61963.59835
Dec 4, 2024967.18969.21959.00968.23963.22220
Dec 3, 2024967.54967.60959.31964.00959.012,246
Dec 2, 2024969.34976.15957.48958.28953.321,562
Nov 29, 2024983.73991.46979.95981.48976.401,121
Nov 27, 2024988.00992.30979.01979.74974.67165
Nov 26, 2024974.00981.18960.48981.18976.10537
Nov 25, 2024938.17950.00938.04950.00945.08595
Nov 22, 2024929.78935.72924.42934.98930.14534
Nov 21, 2024917.11930.13913.02925.30920.51426
Nov 20, 2024918.99923.17914.81917.00912.25595
Nov 19, 2024907.97922.10905.01922.10917.33965
Nov 18, 2024890.00905.53890.00904.76900.086,873
Nov 15, 2024898.12903.08887.00897.94893.294,668
Nov 14, 2024910.01910.01894.63899.42894.76669
Nov 13, 2024 4.26 Dividend
Nov 13, 2024904.00909.00900.05901.81897.14509
Nov 12, 2024921.01921.01902.20908.39899.45512
Nov 11, 2024928.00928.00917.69919.06910.01902
Nov 8, 2024916.00927.03912.76923.24914.151,649
Nov 7, 2024898.66904.43898.66904.43895.52340
Nov 6, 2024899.05899.05869.94884.37875.66464
Nov 5, 2024894.40903.93890.55903.93895.04280
Nov 4, 2024887.28897.14885.60893.86885.06509
Nov 1, 2024908.08916.17891.64894.81886.007,933
Oct 31, 2024886.94923.92886.56913.59904.60927
Oct 30, 2024913.40916.60909.04916.47907.45402
Oct 29, 2024908.52918.73905.42905.42896.51340
Oct 28, 2024927.48928.16912.78913.86904.87561
Oct 25, 2024910.00941.97903.00921.97912.90849
Oct 24, 2024891.99895.77886.93894.12885.3268
Oct 23, 2024876.30889.03876.30884.00875.30521
Oct 22, 2024873.83882.58873.83878.48869.83292
Oct 21, 2024891.52894.00876.83885.05876.34433
Oct 18, 2024884.92891.60884.92891.60882.82116
Oct 17, 2024878.20889.75877.92889.75880.99197
Oct 16, 2024877.27883.82872.98880.01871.35141
Oct 15, 2024873.37880.46868.48878.56869.91295
Oct 14, 2024876.82876.82865.00866.21857.6841
Oct 11, 2024875.00875.00864.61867.77859.234,363
Oct 10, 2024876.18888.18873.41878.20869.5682
Oct 9, 2024869.00876.16866.13876.13867.5153
Oct 8, 2024867.52877.88867.52874.04865.44249
Oct 7, 2024879.69879.69865.50867.65859.1123
Oct 4, 2024883.97884.39867.53870.53861.96278
Oct 3, 2024884.84888.00874.39875.57866.9512
Oct 2, 2024871.79883.03871.79881.29872.62102
Oct 1, 2024895.00895.00875.87881.20872.53168
Sep 30, 2024888.27889.79878.01887.72878.98459
Sep 27, 2024886.71889.52879.03884.11875.41167
Sep 26, 2024897.00897.00877.42880.21871.5523
Sep 25, 2024892.08896.43889.53893.74884.94131
Sep 24, 2024881.92891.42875.75890.67881.90199
Sep 23, 2024883.87890.00879.10879.85871.1997
Sep 20, 2024871.00877.52862.47876.26867.64161
Sep 19, 2024879.94879.94868.53877.49868.8567
Sep 18, 2024865.08869.84862.01867.67859.1349
Sep 17, 2024879.95881.00870.81871.09862.52106
Sep 16, 2024875.00880.36871.11879.78871.12110
Sep 13, 2024873.95876.16870.25872.54863.95421
Sep 12, 2024870.30872.90855.78867.92859.38181
Sep 11, 2024864.00864.00847.64861.20852.72515
Sep 10, 2024840.00863.53835.84860.45851.9876
Sep 9, 2024825.00834.00818.94830.41822.24325
Sep 6, 2024821.79822.74810.00812.36804.3675
Sep 5, 2024826.24829.00819.02821.54813.45175
Sep 4, 2024829.20829.20817.00817.27809.23172
Sep 3, 2024832.40834.89825.95831.57823.39154
Aug 30, 2024825.85831.70816.66824.26816.15290
Aug 29, 2024834.00834.00810.00819.76811.6990
Aug 28, 2024823.16823.16814.19815.01806.9942
Aug 27, 2024813.20821.85810.45821.85813.76158
Aug 23, 2024826.28830.00817.00825.48817.3656
Aug 22, 2024818.39819.05814.53819.00810.9417
Aug 21, 2024 4.26 Dividend
Aug 21, 2024830.00830.00817.02820.74812.67202
Aug 20, 2024835.00836.00827.04827.04814.6823
Aug 19, 2024830.00835.51820.54830.57818.16112
Aug 16, 2024827.50829.99823.68824.75812.4340,082
Aug 15, 2024838.15840.54829.91831.41818.9949
Aug 14, 2024831.75841.38828.00840.00827.45153
Aug 13, 2024828.00828.95822.00828.40816.02111
Aug 12, 2024822.30822.30804.45815.58803.39132
Aug 9, 2024805.81822.82803.38820.74808.48243
Aug 8, 2024779.21809.74772.01805.20793.17220
Aug 7, 2024787.40798.76782.95795.14783.26123
Aug 6, 2024764.09787.00764.09784.44772.7258
Aug 5, 2024795.78800.81765.43781.81770.13438
Aug 2, 2024805.33814.39799.81805.82793.78167
Aug 1, 2024792.50813.58792.50813.58801.42268
Jul 31, 2024769.10798.15769.10793.35781.50206
Jul 30, 2024776.55785.00770.55770.55759.04108
Jul 29, 2024778.28781.06767.28779.43767.7967
Jul 26, 2024772.00782.08767.35776.28764.68122
Jul 25, 2024790.00801.92774.50774.50762.93298
Jul 24, 2024805.36805.36799.96801.72789.7471
Jul 23, 2024806.30810.64803.34808.95796.8678
Jul 22, 2024790.70795.88784.96795.88783.9944
Jul 19, 2024799.63799.63786.62787.38775.61339
Jul 18, 2024800.27811.52797.18797.18785.2742
Jul 17, 2024805.00818.78805.00807.98795.91181
Jul 16, 2024813.45813.45797.71809.30797.21192
Jul 15, 2024808.99810.00796.31796.31784.41106
Jul 12, 2024803.00812.32798.63809.52797.42120
Jul 11, 2024785.51803.67784.68799.98788.03244
Jul 10, 2024763.37773.26763.00773.26761.71241
Jul 9, 2024757.72769.82751.69764.29752.87217
Jul 8, 2024751.99754.98750.53754.98743.7053
Jul 5, 2024750.37754.56747.23749.35738.15128
Jul 3, 2024763.00763.00750.18750.18738.9786
Jul 2, 2024760.00766.09753.84756.77745.46445
Jul 1, 2024759.91760.00751.93756.85745.543,828
Jun 28, 2024757.48760.20753.90755.67744.38337
Jun 27, 2024742.00751.75742.00745.84734.70215
Jun 26, 2024742.66744.51737.18743.43732.33202
Jun 25, 2024754.11754.11736.11742.60731.50313
Jun 24, 2024765.83769.45756.48756.48745.18121
Jun 21, 2024766.60766.60758.77764.11752.69327
Jun 20, 2024780.74780.74769.01769.73758.23260
Jun 18, 2024768.33771.30765.19770.60759.091,004
Jun 17, 2024765.06766.52758.12766.52755.07205
Jun 14, 2024770.71770.92762.83766.44754.99377
Jun 13, 2024769.82773.00767.90770.23758.73165
Jun 12, 2024760.28775.81760.28769.77758.275,494
Jun 11, 2024759.78764.19757.74763.28751.8775
Jun 10, 2024748.41765.00747.80765.00753.57530
Jun 7, 2024750.01757.06747.20755.16743.8869
Jun 6, 2024754.42762.19750.01754.15742.88273
Jun 5, 2024766.95768.21761.12761.12749.75242
Jun 4, 2024750.59768.14750.36767.88756.41179
Jun 3, 2024769.25769.25753.81756.08744.78202
May 31, 2024763.00766.58757.74760.23748.87324
May 30, 2024766.55771.54761.74764.02752.60165
May 29, 2024765.46771.83763.67765.09753.66209
May 28, 2024769.64775.70766.00774.58763.0144
May 24, 2024769.16773.71766.90769.80758.30247
May 23, 2024782.27787.35781.27775.22763.64692
May 22, 2024795.00796.63783.47784.14772.4263
May 21, 2024 4.26 Dividend
May 21, 2024788.15794.00788.15789.88778.08584
May 20, 2024795.25801.52793.19798.44782.31135
May 17, 2024800.82804.63795.20800.62784.4588
May 16, 2024813.30813.30795.00800.56784.3938,086
May 15, 2024801.88807.98796.68804.96788.70203
May 14, 2024779.98793.93774.59784.74768.89211
May 13, 2024764.99769.36755.71768.98753.4582
May 10, 2024763.39777.32756.17756.61741.33523
May 9, 2024782.27798.03762.33771.43755.85944
May 8, 2024699.16702.31685.00692.55678.56112
May 7, 2024694.96714.01693.00708.89694.57232
May 3, 2024711.14726.20702.02702.02687.85196
May 2, 2024705.61705.61693.07696.53682.46360
May 1, 2024709.93711.15701.90702.62688.4350,181
Apr 30, 2024723.17725.90707.73710.48696.13108
Apr 29, 2024739.99739.99725.05725.27710.62121
Apr 26, 2024738.49744.14735.00735.48720.6288
Apr 25, 2024745.46747.71735.59739.17724.2435
Apr 24, 2024755.21766.51755.21756.66741.38985
Apr 23, 2024757.61762.35752.23757.71742.41640
Apr 22, 2024749.00755.48747.65754.25739.02194
Apr 19, 2024744.80744.80738.94739.01724.08149
Apr 18, 2024734.80744.87734.18739.94724.99386
Apr 17, 2024745.71747.08739.90742.29727.30176
Apr 16, 2024747.71749.74734.53736.33721.4651
Apr 15, 2024767.98767.98746.16746.16731.09525
Apr 12, 2024767.45770.32759.51762.93747.52274
Apr 11, 2024781.76781.76771.43775.21759.55185
Apr 10, 2024782.20787.92772.79775.19759.53234
Apr 9, 2024794.53796.80786.37796.66780.57103
Apr 8, 2024790.00790.00780.90788.11772.19218
Apr 5, 2024781.59789.27780.30786.58770.69270
Apr 4, 2024788.91795.00786.18786.18770.30309