XLON:CNA
Cna Financial Corp Stock Price (Quote)
£133.70
+2.30 (+1.75%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £123.80 | £135.21 | Friday, 26th Apr 2024 CNA.L stock ended at £133.70. This is 1.75% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.75% from a day low at £131.60 to a day high of £135.21. |
| 90 days | £123.35 | £143.75 | |
| 52 weeks | £112.25 | £173.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £131.60 | £135.21 | £131.60 | £133.70 | 14 219 263 |
| Apr 25, 2024 | £131.50 | £131.81 | £129.75 | £131.40 | 15 310 802 |
| Apr 24, 2024 | £133.15 | £133.75 | £130.93 | £131.65 | 13 243 091 |
| Apr 23, 2024 | £132.45 | £133.60 | £131.35 | £133.30 | 38 108 273 |
| Apr 22, 2024 | £132.70 | £133.00 | £130.25 | £131.75 | 19 236 973 |
| Apr 19, 2024 | £130.40 | £132.05 | £128.65 | £131.70 | 20 356 848 |
| Apr 18, 2024 | £132.40 | £132.70 | £130.57 | £130.75 | 132 746 474 |
| Apr 17, 2024 | £130.55 | £131.75 | £129.95 | £131.35 | 80 607 670 |
| Apr 16, 2024 | £129.50 | £132.90 | £128.95 | £130.95 | 29 160 538 |
| Apr 15, 2024 | £133.30 | £133.85 | £130.35 | £130.50 | 15 885 927 |
| Apr 12, 2024 | £130.75 | £133.75 | £130.60 | £133.30 | 18 493 891 |
| Apr 11, 2024 | £126.05 | £131.75 | £125.85 | £130.30 | 38 502 548 |
| Apr 10, 2024 | £127.25 | £128.80 | £124.70 | £126.00 | 163 206 326 |
| Apr 09, 2024 | £125.30 | £127.00 | £124.65 | £126.45 | 19 651 544 |
| Apr 08, 2024 | £124.15 | £127.57 | £123.80 | £126.20 | 13 059 931 |
| Apr 05, 2024 | £125.75 | £127.65 | £123.90 | £124.05 | 12 086 319 |
| Apr 04, 2024 | £126.30 | £127.40 | £124.85 | £126.85 | 24 015 839 |
| Apr 03, 2024 | £126.60 | £127.35 | £124.00 | £125.70 | 45 853 047 |
| Apr 02, 2024 | £127.65 | £127.65 | £127.65 | £127.65 | 0 |
| Mar 28, 2024 | £129.35 | £129.45 | £127.30 | £127.65 | 18 494 527 |
| Mar 27, 2024 | £127.60 | £129.75 | £126.25 | £129.00 | 12 125 186 |
| Mar 26, 2024 | £126.45 | £127.40 | £125.80 | £126.80 | 17 362 965 |
| Mar 25, 2024 | £126.80 | £127.25 | £125.20 | £126.95 | 26 657 680 |
| Mar 22, 2024 | £125.40 | £127.45 | £124.50 | £126.95 | 26 911 401 |
| Mar 21, 2024 | £128.25 | £128.60 | £124.60 | £125.20 | 102 622 118 |
