Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Nutanix, Inc. (0K9O.L)

74.48
+2.81
+(3.92%)
At close: 6:00:40 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202574.4875.0074.4875.0075.0025
May 2, 202571.3972.4671.2372.2972.29324
May 1, 202570.0071.7569.9971.6771.67687
Apr 30, 202566.7568.0066.0068.0068.00111
Apr 29, 202568.0068.4567.7468.0068.0031
Apr 28, 202566.3767.9166.3767.3267.32177
Apr 25, 202566.0667.3265.9667.3267.32687
Apr 24, 202564.4766.1963.7766.1966.19296
Apr 23, 202562.5064.3862.5063.7263.72242
Apr 22, 202559.8760.1059.5160.1060.10468
Apr 17, 202562.2962.3561.2461.8361.83148
Apr 16, 202562.8462.8461.4561.4561.4594
Apr 15, 202561.2262.5061.2262.2962.29182
Apr 14, 202561.2962.1060.9760.9760.97138
Apr 11, 202561.5962.0059.7060.7060.701,081
Apr 10, 202563.4564.0960.1061.6061.601,666
Apr 9, 202557.2164.9857.2164.9864.981,117
Apr 8, 202561.1961.6958.6258.6258.621,436
Apr 7, 202555.8461.7454.5458.7058.702,524
Apr 4, 202564.0064.0057.6059.0859.081,933
Apr 3, 202568.2768.7365.2065.2065.20523
Apr 2, 202568.5271.6068.5271.2671.26299
Apr 1, 202569.9369.9368.0669.1069.10968
Mar 31, 202569.6769.6767.4768.4568.45308
Mar 28, 202571.3872.7770.6670.6670.6646
Mar 27, 202572.0472.6071.5171.9571.95819
Mar 26, 202574.9475.0073.0573.1673.162,252
Mar 25, 202575.9376.0274.5874.5874.5861
Mar 24, 202574.2475.0174.0175.0175.01296
Mar 21, 202571.2573.1870.3973.0173.012,540
Mar 20, 202572.6973.9672.5172.5772.57359
Mar 19, 202570.8173.6470.6273.5973.591,958
Mar 18, 202570.8670.8669.0370.4470.44543
Mar 17, 202569.0071.4769.0071.4771.47779
Mar 14, 202567.7069.5067.2868.9968.99816
Mar 13, 202567.0267.7065.8766.5866.58707
Mar 12, 202566.7069.0266.6568.6368.63552
Mar 11, 202564.0066.9863.9766.8966.891,689
Mar 10, 202568.5669.1563.7363.8063.803,523
Mar 7, 202570.2472.8667.9068.9368.933,979
Mar 6, 202575.9275.9272.0772.3572.351,563
Mar 5, 202574.9676.0874.7475.8575.852,751
Mar 4, 202576.1077.4574.3077.3577.351,645
Mar 3, 202576.9079.7676.9079.2579.252,088
Feb 28, 202575.8076.9274.5775.7575.753,529
Feb 27, 202579.5080.0074.8678.1978.1919,589
Feb 26, 202569.4769.7067.4068.7168.714,057
Feb 25, 202567.5767.6665.8367.2767.27497
Feb 24, 202569.5969.8466.7967.7967.791,442
Feb 21, 202571.6972.0469.6869.7169.712,759
Feb 20, 202572.2172.2169.7870.7270.721,073
Feb 19, 202572.1372.2070.6571.7571.751,694
Feb 18, 202570.8772.1970.5872.1972.19229
Feb 14, 202570.3970.8069.3369.9469.941,417
Feb 13, 202570.6970.9970.4370.9070.901,076
Feb 12, 202570.2971.0669.7470.6670.66399
Feb 11, 202571.9571.9571.1771.7571.75506
Feb 10, 202571.0071.8969.5871.7371.73158
Feb 7, 202571.3871.7370.4270.5570.55175
Feb 6, 202571.8371.8770.2270.7570.751,287
Feb 5, 202570.5671.8570.5671.7971.79458
Feb 4, 202569.2270.7869.0870.4670.461,612
Feb 3, 202566.9369.1866.7169.1769.171,778
Jan 31, 202568.8069.8968.2369.3969.392,194
Jan 30, 202567.5167.8566.4166.8266.821,461
Jan 29, 202568.8368.8366.8567.3367.332,914
Jan 28, 202563.5967.9463.5967.3767.372,105
Jan 27, 202562.4164.3462.1562.1562.156,203
Jan 24, 202565.5765.7064.7264.9364.933,093
Jan 23, 202566.3566.4064.4864.4864.482,369
Jan 22, 202566.1967.3065.6766.2466.243,575
Jan 21, 202565.1466.2664.2865.4265.424,262
Jan 17, 202566.7766.7765.7366.2366.231,208
Jan 16, 202565.7367.0265.7366.8266.821,558
Jan 15, 202564.0065.8563.1265.8065.802,141
Jan 14, 202562.7863.7762.4663.0163.01528
Jan 13, 202561.0062.2261.0062.2262.22757
Jan 10, 202561.0062.1761.0062.1762.172,541
Jan 8, 202562.0062.6761.4961.9561.958,766
Jan 7, 202563.8264.4161.9361.9361.936,959
Jan 6, 202563.6064.3262.9863.8463.842,225
Jan 3, 202561.6562.4461.5262.2862.28685
Jan 2, 202561.7661.9760.5460.7660.764,795
Dec 31, 202461.5061.6560.8860.8860.88792
Dec 30, 202461.5162.1460.9962.1462.141,010
Dec 27, 202463.5363.7761.9362.2162.217,962
Dec 24, 202464.5864.8064.1064.4164.41883
Dec 23, 202464.9864.9964.3064.5264.52593
Dec 20, 202464.0765.7563.0465.0565.057,855
Dec 19, 202464.1064.8163.2564.1264.121,845
Dec 18, 202466.3066.6865.3265.9765.971,386
Dec 17, 202466.9567.6565.9766.4066.403,335
Dec 16, 202465.6066.5965.1765.8365.832,253
Dec 13, 202469.0569.0565.6565.7065.702,905
Dec 12, 202466.6870.1465.2070.1470.1410,772
Dec 11, 202464.3965.7263.6564.1364.136,286
Dec 10, 202464.5766.0263.8263.9963.995,413
Dec 9, 202468.8468.9665.9565.9565.954,444
Dec 6, 202468.4068.7267.3067.8567.854,775
Dec 5, 202468.8069.3267.4468.6568.652,827
Dec 4, 202458.8868.8258.8868.0668.064,257
Dec 3, 202466.0966.9065.2165.4665.465,455
Dec 2, 202464.9866.9464.2866.3766.3733,014
Nov 29, 202468.9068.9065.2565.2565.258,503
Nov 27, 202477.6677.6666.5766.8066.8059,589
Nov 26, 202472.9073.7772.0872.9972.993,670
Nov 25, 202474.5775.7772.1072.9172.912,960
Nov 22, 202471.3273.2171.2872.7672.764,301
Nov 21, 202470.0071.9170.0071.4671.461,794
Nov 20, 202469.1769.4768.2368.9868.98702
Nov 19, 202467.8968.5467.6968.4568.452,269
Nov 18, 202469.2669.8068.2868.3168.312,124
Nov 15, 202469.8570.2869.0069.4069.401,084
Nov 14, 202471.4071.8771.0471.5071.50700
Nov 13, 202473.0073.4972.1373.1673.161,836
Nov 12, 202471.6872.3071.1072.3072.301,120
Nov 11, 202470.5971.4070.1371.2871.282,153
Nov 8, 202470.1471.2469.3171.1171.111,073
Nov 7, 202468.0070.6068.0070.6070.604,863
Nov 6, 202465.8866.5565.7066.5066.502,501
Nov 5, 202463.0164.3062.6264.2464.24946
Nov 4, 202462.3763.0461.7762.7662.76122
Nov 1, 202462.4863.1062.1362.5062.50493
Oct 31, 202463.6063.9362.0562.0562.053,612
Oct 30, 202465.1065.1063.8764.4664.461,526
Oct 29, 202464.3565.3063.9965.0265.021,922
Oct 28, 202463.2864.9763.2564.0964.094,767
Oct 25, 202462.2662.9361.9361.9361.932,084
Oct 24, 202461.5061.9360.7661.8761.872,618
Oct 23, 202461.3361.5760.5960.5960.593,117
Oct 22, 202462.2162.6561.7761.7761.771,254
Oct 21, 202463.1463.8662.2662.4362.4311,645
Oct 18, 202464.8964.9863.6763.7163.711,780
Oct 17, 202464.4064.7063.8064.1364.1311,689
Oct 16, 202464.3464.4963.5463.9863.981,257
Oct 15, 202464.7564.7963.5464.2564.25987
Oct 14, 202465.5365.6963.9665.1565.15585
Oct 11, 202464.9465.4064.4764.6464.641,663
Oct 10, 202463.1464.7962.6864.5064.504,762
Oct 9, 202460.9663.4660.9662.9262.922,024
Oct 8, 202460.6561.4360.5161.1561.153,237
Oct 7, 202460.8960.8959.8160.3560.35733
Oct 4, 202460.0961.1459.4261.1461.14754
Oct 3, 202458.2859.1357.7158.9158.911,467
Oct 2, 202456.9459.0856.7858.6158.612,382
Oct 1, 202459.4959.5656.7957.2257.221,464
Sep 30, 202459.4560.0058.7958.7958.79492
Sep 27, 202461.1161.1159.5460.0960.093,540
Sep 26, 202461.7361.9460.6961.1061.102,393
Sep 25, 202460.6461.0060.3660.7760.77439
Sep 24, 202461.4761.4760.6461.0261.021,186
Sep 23, 202460.6361.7159.6461.2161.213,878
Sep 20, 202458.9860.0658.8759.6559.652,192
Sep 19, 202458.8659.2558.4158.6658.66799
Sep 18, 202458.0058.2157.3857.6057.601,523
Sep 17, 202459.6259.6257.9359.0359.032,032
Sep 16, 202458.7960.1758.4959.9259.92313
Sep 13, 202460.5861.0559.1059.4159.411,551
Sep 12, 202460.2361.3360.2361.0161.012,040
Sep 11, 202460.0660.0658.2459.7759.772,511
Sep 10, 202460.7160.7459.2859.8759.87648
Sep 9, 202460.5261.2960.1160.3760.372,887
Sep 6, 202463.2063.4060.2060.2460.242,760
Sep 5, 202462.3562.7961.6462.5062.50425
Sep 4, 202461.1063.1160.7962.9962.993,272
Sep 3, 202462.7363.3261.9761.9761.974,017
Aug 30, 202463.3664.2562.4062.5462.543,684
Aug 29, 202461.3563.2460.3662.6562.6516,079
Aug 28, 202453.4953.7252.8053.0553.053,055
Aug 27, 202452.2753.4052.2753.3153.31665
Aug 23, 202453.3453.3452.5652.6552.652,746
Aug 22, 202453.4354.0053.0453.2353.231,330
Aug 21, 202452.1252.9951.6752.8452.841,851
Aug 20, 202453.0053.1452.0353.0453.04599
Aug 19, 202451.9651.9751.3351.8451.84766
Aug 16, 202451.5452.0551.2452.0552.05821
Aug 15, 202452.1552.8052.0252.1252.12751
Aug 14, 202450.9051.5650.9051.5151.5152
Aug 13, 202449.8550.9749.8450.6950.69328
Aug 12, 202449.9350.1549.4449.4449.442,469
Aug 9, 202449.3549.6348.8049.6349.6313
Aug 8, 202448.7048.9747.3748.9748.97325
Aug 7, 202447.6148.6847.6148.2348.23508
Aug 6, 202446.9047.3746.2247.2447.243,651
Aug 5, 202443.0046.2442.5046.2446.241,421
Aug 2, 202448.1548.1546.3247.0847.083,545
Aug 1, 202450.5750.8748.5948.5948.591,265
Jul 31, 202450.5150.5749.9250.1250.123,001
Jul 30, 202450.3950.5948.3048.7548.752,741
Jul 29, 202449.8850.3149.5249.9549.95612
Jul 26, 202449.5249.6649.2449.6549.65706
Jul 25, 202448.7149.5748.0949.5749.573,995
Jul 24, 202449.8050.8249.6449.6549.651,810
Jul 23, 202449.7750.3049.7050.3050.30839
Jul 22, 202448.3149.0248.3148.3548.35554
Jul 19, 202447.9248.6047.6248.0948.092,530
Jul 18, 202448.4748.5746.9447.6247.623,357
Jul 17, 202450.0050.0048.0048.1948.196,834
Jul 16, 202451.8952.2149.2549.3549.356,185
Jul 15, 202454.4954.5451.9051.9251.928,963
Jul 12, 202456.3856.6154.5455.0255.022,798
Jul 11, 202459.3459.9356.9756.9756.975,322
Jul 10, 202459.5159.6957.7959.2159.212,743
Jul 9, 202459.8760.1559.0559.2159.215,399
Jul 8, 202459.8360.4559.8360.3260.321,683
Jul 5, 202458.8359.8958.8359.8259.821,354
Jul 3, 202459.6259.8358.4758.6358.634,280
Jul 2, 202459.4860.5558.2260.4160.411,453
Jul 1, 202456.9059.2456.8459.0459.042,055
Jun 28, 202456.6757.6356.3956.6956.691,912
Jun 27, 202454.6057.2854.5356.8456.844,203
Jun 26, 202453.0454.6953.0454.5454.542,902
Jun 25, 202453.4553.5252.9553.2553.251,121
Jun 24, 202452.9052.9852.4052.8852.881,383
Jun 21, 202452.4853.0552.2352.6552.651,335
Jun 20, 202453.6253.8251.9852.1852.185,597
Jun 18, 202454.9054.9053.0653.6553.651,138
Jun 17, 202454.4554.6153.4354.4554.45674
Jun 14, 202453.5153.8553.3153.8553.851,269
Jun 13, 202454.3854.3852.9053.0153.012,088
Jun 12, 202452.8255.1652.8254.4754.4733,691
Jun 11, 202453.3453.7452.6053.1053.103,304
Jun 10, 202452.2053.9152.0053.0853.0810,562
Jun 7, 202452.0054.1251.9052.8752.872,281
Jun 6, 202453.3953.9352.3252.3252.322,007
Jun 5, 202454.6054.9653.2653.6253.622,390
Jun 4, 202453.9454.7653.0053.7053.7011,512
Jun 3, 202455.5156.2552.9453.2653.266,137
May 31, 202456.0356.9153.0054.0354.0311,974
May 30, 202464.9864.9856.7457.1357.1340,885
May 29, 202471.4072.9170.8572.8972.892,828
May 28, 202473.0173.4771.7172.2272.223,532
May 24, 202471.4872.8071.2472.8072.801,507
May 23, 202472.9873.2171.3671.5171.511,999
May 22, 202472.8573.4171.1571.4471.449,649
May 21, 202472.4373.5971.5773.4173.412,887
May 20, 202470.2472.6170.1672.4372.432,454
May 17, 202468.9770.6068.9069.8969.891,980
May 16, 202468.5669.3168.0469.0369.031,699
May 15, 202468.1269.9467.9969.0969.095,462
May 14, 202464.7967.0764.5867.0767.072,741
May 13, 202467.7167.8965.4265.6865.686,050
May 10, 202467.8468.4667.3767.7567.752,856
May 9, 202466.2167.6466.1167.1367.132,925
May 8, 202466.1567.1565.5766.5366.5310,620
May 7, 202464.8465.6064.5965.2465.24970
May 3, 202463.0063.6662.4462.7162.712,506
May 2, 202461.4662.2060.2661.6361.63374
Waiting for permission
Allow microphone access to enable voice search

Try again.