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

LSE - Delayed Quote USD

Xylem Inc. (0M29.L)

Compare
111.00
+1.04
+(0.95%)
At close: April 17 at 6:52:47 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025110.69111.19109.26111.00111.0049
Apr 16, 2025109.10110.50108.50109.96109.9657
Apr 15, 2025111.44111.44109.49109.50109.50463
Apr 14, 2025110.85111.24109.01109.36109.36472
Apr 11, 2025107.82109.66105.68109.66109.66976
Apr 10, 2025108.26109.29106.08106.75106.75558
Apr 9, 2025101.20110.86100.72110.86110.86558
Apr 8, 2025106.90108.74105.40105.40105.40698
Apr 7, 2025102.00104.64100.57102.81102.81917
Apr 4, 2025107.35108.30104.68105.78105.78683
Apr 3, 2025115.03116.07112.12112.70112.70296
Apr 2, 2025118.51119.35118.23119.15119.1523
Apr 1, 2025119.91120.07118.52119.86119.86319
Mar 31, 2025118.10119.00116.92117.76117.76396
Mar 28, 2025121.58122.36120.67120.67120.67229
Mar 27, 2025122.83123.73122.24122.40122.40143
Mar 26, 2025123.51123.83122.56122.92122.9246
Mar 25, 2025121.63123.03120.64123.03123.03426
Mar 24, 2025119.97120.48119.38119.91119.91102
Mar 21, 2025118.60119.38117.16118.54118.54162
Mar 20, 2025120.06120.81119.59119.78119.78119
Mar 19, 2025120.78121.50120.78121.09121.0923
Mar 18, 2025122.86122.86120.89121.08121.08428
Mar 17, 2025122.50124.36122.44123.89123.89417
Mar 14, 2025122.62123.16122.14122.18122.18742
Mar 13, 2025123.12123.30120.84121.86121.861,450
Mar 12, 2025124.18124.69122.87123.69123.69966
Mar 11, 2025128.05128.18123.82124.06124.06466
Mar 10, 2025129.09130.53129.04129.69129.69169
Mar 7, 2025128.57129.00127.46129.00129.00606
Mar 6, 2025127.67129.24127.67129.02129.02210
Mar 5, 2025128.38129.49127.55129.49129.4956
Mar 4, 2025128.67129.04126.79127.50127.50329
Mar 3, 2025131.50132.17131.08131.65131.65239
Feb 28, 2025129.67130.73129.00129.07129.07329
Feb 27, 2025128.38129.41127.65128.58128.582,822
Feb 26, 2025128.71129.61128.71129.10129.1021
Feb 25, 2025128.35129.38127.98128.65128.65171
Feb 24, 2025128.20128.52126.35128.52128.52590
Feb 21, 2025130.06130.09127.20127.40127.40975
Feb 20, 2025130.37130.53128.53129.05129.051,040
Feb 19, 2025129.47130.11128.92129.71129.71424
Feb 18, 2025 0.4 Dividend
Feb 18, 2025130.10130.52128.76130.51130.511,335
Feb 14, 2025131.28131.61129.95130.18130.18286
Feb 13, 2025130.31130.88129.87130.40130.40741
Feb 12, 2025130.15130.79129.84130.70130.70318
Feb 11, 2025130.93132.77130.93131.58131.58800
Feb 10, 2025132.03132.19130.32130.32130.321,061
Feb 7, 2025131.81132.61131.54131.66131.66142
Feb 6, 2025130.14131.47129.54131.07131.07431
Feb 5, 2025128.56131.19128.56130.09130.09299
Feb 4, 2025126.44131.55126.30129.65129.65981
Feb 3, 2025122.31122.56120.77122.56122.561,591
Jan 31, 2025120.77123.97120.00123.47123.47894
Jan 30, 2025122.13122.70122.08122.51122.51589
Jan 29, 2025121.15122.48120.95122.37122.37981
Jan 28, 2025121.91121.91120.61121.15121.151,333
Jan 27, 2025120.97122.36120.25121.36121.364,131
Jan 24, 2025121.78122.50121.40121.53121.532,181
Jan 23, 2025121.61122.34121.00121.74121.742,197
Jan 22, 2025121.89122.84121.21121.94121.946,359
Jan 21, 2025120.68122.20120.66121.50121.501,200
Jan 17, 2025119.98120.58119.47120.58120.581,055
Jan 16, 2025116.97118.91116.97118.44118.441,297
Jan 15, 2025117.66117.66115.46116.19116.192,071
Jan 14, 2025116.19116.21114.69114.69114.69809
Jan 13, 2025113.54114.94113.29114.94114.94577
Jan 10, 2025114.38115.49114.03114.82114.821,566
Jan 8, 2025115.16115.30114.33115.30115.302,349
Jan 7, 2025116.89117.28116.00116.00116.001,527
Jan 6, 2025117.18117.72116.70116.77116.772,350
Jan 3, 2025116.17117.67116.15117.67117.671,736
Jan 2, 2025117.02117.57116.75117.29117.294,554
Dec 31, 2024117.10117.10116.18116.18116.18217
Dec 30, 2024116.92116.92115.34116.60116.60175
Dec 27, 2024117.60119.11117.23117.45117.45283
Dec 24, 2024117.42118.07117.06117.96117.9621
Dec 23, 2024117.32117.42117.19117.42117.4228
Dec 20, 2024116.07117.39115.33117.39117.39855
Dec 19, 2024117.44119.04116.24116.95116.951,159
Dec 18, 2024120.79121.48120.42120.77120.772,514
Dec 17, 2024119.79121.56119.73121.24121.242,039
Dec 16, 2024120.38122.42120.26121.25121.253,689
Dec 13, 2024120.93121.33120.53120.88120.88222
Dec 12, 2024121.96122.94120.75121.11121.111,465
Dec 11, 2024129.37130.48123.77123.77123.773,795
Dec 10, 2024127.30129.91127.19129.42129.421,520
Dec 9, 2024128.20130.00127.31129.45129.45821
Dec 6, 2024127.40127.69126.50126.58126.58745
Dec 5, 2024127.08127.70126.49126.78126.781,054
Dec 4, 2024127.94128.42127.62127.81127.81934
Dec 3, 2024127.86127.91125.79127.50127.50994
Dec 2, 2024126.70127.03125.20126.83126.83824
Nov 29, 2024126.62127.91126.17126.75126.755,149
Nov 27, 2024125.44126.90124.58125.88125.88449
Nov 26, 2024 0.36 Dividend
Nov 26, 2024128.23128.72124.61125.56125.5625,108
Nov 25, 2024127.43127.99126.26127.88127.52782
Nov 22, 2024126.14127.70125.46127.70127.345,685
Nov 21, 2024123.54126.85123.42126.85126.4928,147
Nov 20, 2024122.59122.96121.45121.98121.64862
Nov 19, 2024121.49122.43121.07122.43122.091,294
Nov 18, 2024121.19123.38121.19122.92122.571,761
Nov 15, 2024121.01122.54121.01122.15121.813,216
Nov 14, 2024123.81124.57121.93122.10121.7621,814
Nov 13, 2024123.54124.88123.01123.68123.3328,818
Nov 12, 2024124.75125.96124.53124.77124.422,083
Nov 11, 2024124.58125.46123.25123.90123.56778
Nov 8, 2024123.93124.94123.93124.41124.061,562
Nov 7, 2024124.56125.42124.11124.11123.761,281
Nov 6, 2024125.74125.74122.59124.58124.234,299
Nov 5, 2024121.00122.08120.13121.57121.235,654
Nov 4, 2024119.46122.09119.46121.20120.8622,017
Nov 1, 2024121.44122.17119.44119.93119.591,251
Oct 31, 2024131.00131.00120.93122.92122.571,812
Oct 30, 2024129.34130.51129.34130.47130.102,575
Oct 29, 2024129.98130.61128.52130.46130.10367
Oct 28, 2024131.51132.09130.96131.03130.674,766
Oct 25, 2024127.43131.74127.43130.62130.251,455
Oct 24, 2024131.84131.86130.18130.88130.51139,983
Oct 23, 2024130.98132.52130.98131.72131.3551,249
Oct 22, 2024131.54132.40130.72131.24130.873,260
Oct 21, 2024133.91134.52132.99133.09132.72583
Oct 18, 2024135.16135.89133.93134.37133.99140,122
Oct 17, 2024137.50138.75135.18135.18134.801,086
Oct 16, 2024136.84137.76136.68137.46137.07112,376
Oct 15, 2024137.63138.92137.20138.00137.611,303
Oct 14, 2024137.15137.54136.67137.02136.631,517
Oct 11, 2024135.22137.03134.85136.47136.09851
Oct 10, 2024135.44135.88134.64134.64134.26472
Oct 9, 2024134.82136.19134.56136.03135.65541
Oct 8, 2024134.31134.31133.19134.12133.744,368
Oct 7, 2024133.22133.82132.53133.48133.107,923
Oct 4, 2024134.42134.42131.75132.52132.15525
Oct 3, 2024134.09134.09132.45133.59133.21503
Oct 2, 2024133.52134.72133.49134.29133.912,417
Oct 1, 2024133.29135.26133.12133.90133.52833
Sep 30, 2024133.85134.42132.69133.91133.532,124
Sep 27, 2024134.88136.27134.50134.50134.12890
Sep 26, 2024134.90136.05134.24134.72134.34161
Sep 25, 2024134.09134.74133.44133.57133.19654
Sep 24, 2024132.81134.23132.78133.27132.89931
Sep 23, 2024135.65135.65134.30134.31133.93265
Sep 20, 2024135.82135.82134.14134.14133.761,037
Sep 19, 2024135.55136.91134.82136.05135.671,287
Sep 18, 2024132.59132.99132.59132.69132.32666
Sep 17, 2024133.31133.84132.71132.73132.36970
Sep 16, 2024131.73132.52131.73132.33131.96717
Sep 13, 2024130.95132.24130.66131.78131.41205
Sep 12, 2024130.00130.00128.74129.72129.35395
Sep 11, 2024129.73129.73126.63128.37128.01547
Sep 10, 2024129.50129.94128.88129.79129.42344
Sep 9, 2024127.65129.76127.00129.76129.39872
Sep 6, 2024128.14129.74127.07127.19126.83441
Sep 5, 2024129.00129.18127.10127.98127.622,087
Sep 4, 2024129.85131.31128.46128.47128.11385
Sep 3, 2024133.76137.36130.67130.85130.481,446
Aug 30, 2024136.06136.81135.69135.81135.42520
Aug 29, 2024 0.36 Dividend
Aug 29, 2024135.95137.62135.95137.62137.23843
Aug 28, 2024135.95136.53135.52136.29135.55888
Aug 27, 2024135.56136.34135.29135.36134.621,185
Aug 23, 2024136.40137.22135.43136.32135.583,002
Aug 22, 2024136.00137.07135.95136.43135.691,048
Aug 21, 2024134.15135.62134.15135.62134.88502
Aug 20, 2024134.40135.34133.37133.63132.90797
Aug 19, 2024133.04134.15132.57133.99133.26252
Aug 16, 2024133.19133.35132.33132.61131.891,569
Aug 15, 2024132.95133.93131.98133.18132.451,357
Aug 14, 2024131.72132.08130.60131.05130.34930
Aug 13, 2024128.55129.88127.19129.88129.17725
Aug 12, 2024128.00128.00127.05127.34126.65303
Aug 9, 2024128.13128.22127.80128.01127.31307
Aug 8, 2024128.39128.39126.84127.86127.16212
Aug 7, 2024128.93130.50128.35128.35127.652,893
Aug 6, 2024126.74129.11126.40128.73128.03475
Aug 5, 2024127.11128.10125.36127.26126.572,805
Aug 2, 2024130.14132.36129.15129.44128.731,446
Aug 1, 2024133.20134.47131.66132.18131.461,178
Jul 31, 2024135.42136.02132.71133.41132.68901
Jul 30, 2024143.13143.50132.98134.03133.302,022
Jul 29, 2024140.29141.70140.29141.51140.74939
Jul 26, 2024139.69141.98138.66141.98141.21485
Jul 25, 2024137.02139.45136.36139.00138.24915
Jul 24, 2024140.02140.02137.40138.04137.29310
Jul 23, 2024138.91140.28138.65139.99139.22853
Jul 22, 2024138.98139.38138.03138.91138.15640
Jul 19, 2024137.66139.37136.90136.90136.161,778
Jul 18, 2024138.39139.75138.01138.18137.433,696
Jul 17, 2024140.72141.20138.88139.53138.771,183
Jul 16, 2024138.18139.99137.47139.99139.23482
Jul 15, 2024139.03139.48138.03138.03137.28542
Jul 12, 2024139.59141.65138.90139.32138.56594
Jul 11, 2024136.73138.70136.41138.70137.94738
Jul 10, 2024133.82135.53132.82135.41134.671,384
Jul 9, 2024134.30134.36133.59134.36133.63444
Jul 8, 2024134.36135.99134.20134.33133.60105
Jul 5, 2024132.55132.80131.38132.80132.08655
Jul 3, 2024132.74133.05131.78132.57131.851,203
Jul 2, 2024130.97132.44130.66132.39131.671,742
Jul 1, 2024136.25136.27131.56131.82131.102,811
Jun 28, 2024136.40137.90136.40136.68135.941,095
Jun 27, 2024136.18137.21136.18136.74135.99741
Jun 26, 2024135.32136.47134.59135.63134.901,759
Jun 25, 2024137.37138.06135.94136.57135.831,143
Jun 24, 2024138.83139.88138.57139.66138.90298
Jun 21, 2024138.88139.22137.71138.07137.325,076
Jun 20, 2024140.00140.13139.13139.26138.502,227
Jun 18, 2024139.40140.08139.13140.08139.3216,168
Jun 17, 2024137.93139.45137.50139.45138.695,235
Jun 14, 2024139.42139.42136.11137.74136.99748
Jun 13, 2024140.06140.53139.56139.77139.001,228
Jun 12, 2024140.64141.50139.72140.06139.30627
Jun 11, 2024138.71138.71136.96138.11137.36484
Jun 10, 2024136.93138.67136.53138.67137.91603
Jun 7, 2024136.47137.70135.74137.70136.9569,680
Jun 6, 2024139.22140.08136.28136.54135.802,151
Jun 5, 2024137.87139.38136.97139.38138.62310
Jun 4, 2024138.19138.71136.48136.79136.051,210
Jun 3, 2024141.00141.14137.44137.97137.221,706
May 31, 2024139.71140.04138.25138.64137.881,219
May 30, 2024 0.36 Dividend
May 30, 2024138.05140.00137.15139.63138.87600
May 29, 2024138.39138.99137.45138.34137.231,855
May 28, 2024144.22144.65141.37141.72140.581,869
May 24, 2024144.65145.07143.33144.43143.27515
May 23, 2024145.89145.89143.63144.11142.951,955
May 22, 2024146.16146.16145.00145.17144.00372
May 21, 2024145.56145.56144.64144.92143.76962
May 20, 2024143.64145.68143.41145.31144.14517
May 17, 2024143.21143.38142.25142.25141.11703
May 16, 2024143.40143.91142.57142.74141.592,868
May 15, 2024143.13143.69142.99143.38142.237,942
May 14, 2024140.97142.36140.95142.08140.94995
May 13, 2024143.00143.35141.31141.36140.23867
May 10, 2024142.87143.45142.51142.87141.72229
May 9, 2024140.77142.25140.77142.05140.91236
May 8, 2024140.04141.09140.03140.62139.491,522
May 7, 2024139.67141.21138.46140.54139.412,407
May 3, 2024137.54138.79135.30136.71135.61964
May 2, 2024132.43136.57132.04135.03133.945,145
May 1, 2024130.61131.80130.26131.35130.29303
Apr 30, 2024132.05133.65131.57131.57130.51468
Apr 29, 2024132.46133.33131.99132.34131.28503
Apr 26, 2024130.27132.27130.17132.27131.21394
Apr 25, 2024129.62130.37128.14130.33129.281,991
Apr 24, 2024131.51132.12129.80130.54129.493,405
Apr 23, 2024129.62130.72129.43130.69129.642,232
Apr 22, 2024128.16129.43127.63129.43128.3991
Apr 19, 2024127.04128.64127.04127.88126.85497
Apr 18, 2024127.16128.23126.96127.47126.451,039
Apr 17, 2024127.15128.96124.90125.69124.682,306