UK markets open in 4 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.47 +206.34 (+1.13%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,309.50 -0.10 (-0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,473.61 +1,834.93 (+4.02%)
GN Store Nord A/S (0K9P.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:18PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 204.30 | 213.80 | 203.80 | 208.20 | 208.20 | 58,430 |
| 01 May 2024 | 190.68 | 191.75 | 186.70 | 189.27 | 189.27 | 5,825 |
| 30 Apr 2024 | 193.65 | 200.10 | 186.90 | 190.60 | 190.60 | 40,588 |
| 29 Apr 2024 | 189.25 | 191.95 | 186.75 | 188.46 | 188.46 | 10,287 |
| 26 Apr 2024 | 183.10 | 188.06 | 182.45 | 187.04 | 187.04 | 183,551 |
| 25 Apr 2024 | 186.38 | 189.00 | 178.50 | 183.66 | 183.66 | 75,591 |
| 24 Apr 2024 | 185.57 | 190.85 | 182.65 | 188.52 | 188.52 | 448,677 |
| 23 Apr 2024 | 183.65 | 188.40 | 182.60 | 184.15 | 184.15 | 151,949 |
| 22 Apr 2024 | 173.93 | 182.20 | 174.45 | 179.98 | 179.98 | 239,187 |
| 19 Apr 2024 | 165.18 | 172.88 | 165.75 | 172.85 | 172.85 | 64,457 |
| 18 Apr 2024 | 169.27 | 169.95 | 165.15 | 166.00 | 166.00 | 42,344 |
| 17 Apr 2024 | 166.90 | 169.80 | 165.60 | 167.65 | 167.65 | 312,841 |
| 16 Apr 2024 | 167.75 | 168.85 | 166.50 | 166.85 | 166.85 | 230,548 |
| 15 Apr 2024 | 172.75 | 173.57 | 169.90 | 172.35 | 172.35 | 197,675 |
| 12 Apr 2024 | 179.30 | 179.55 | 171.90 | 172.53 | 172.53 | 118,959 |
| 11 Apr 2024 | 179.77 | 180.80 | 175.85 | 176.98 | 176.98 | 78,170 |
| 10 Apr 2024 | 187.77 | 189.00 | 179.35 | 187.16 | 187.16 | 316,500 |
| 09 Apr 2024 | 185.15 | 188.30 | 183.85 | 187.13 | 187.13 | 101,542 |
| 08 Apr 2024 | 181.77 | 185.55 | 180.05 | 185.30 | 185.30 | 39,296 |
| 05 Apr 2024 | 181.70 | 183.20 | 178.05 | 179.22 | 179.22 | 57,053 |
| 04 Apr 2024 | 183.65 | 186.05 | 183.29 | 184.63 | 184.63 | 67,823 |
| 03 Apr 2024 | 178.65 | 183.40 | 178.35 | 182.58 | 182.58 | 64,466 |
| 02 Apr 2024 | 180.55 | 182.60 | 177.00 | 178.63 | 178.63 | 424,093 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 187.48 | 187.65 | 181.70 | 185.07 | 185.07 | 90,490 |
| 26 Mar 2024 | 186.57 | 190.50 | 186.65 | 188.15 | 188.15 | 89,708 |
| 25 Mar 2024 | 182.20 | 186.60 | 180.95 | 185.63 | 185.63 | 397,568 |
| 22 Mar 2024 | 178.13 | 182.50 | 177.45 | 178.83 | 178.83 | 180,156 |
| 21 Mar 2024 | 177.23 | 179.35 | 176.60 | 178.77 | 178.77 | 447,863 |
| 20 Mar 2024 | 164.25 | 179.85 | 163.60 | 173.02 | 173.02 | 518,338 |
| 19 Mar 2024 | 160.07 | 164.67 | 159.20 | 164.65 | 164.65 | 103,817 |
| 18 Mar 2024 | 155.57 | 165.65 | 152.30 | 161.07 | 161.07 | 129,155 |
| 15 Mar 2024 | 154.73 | 154.70 | 152.95 | 154.13 | 154.13 | 70,663 |
| 14 Mar 2024 | 157.05 | 158.85 | 155.00 | 155.60 | 155.60 | 38,197 |
| 13 Mar 2024 | 153.25 | 153.15 | 151.40 | 152.80 | 152.80 | 29,588 |
| 12 Mar 2024 | 153.27 | 153.20 | 151.25 | 152.96 | 152.96 | 3,782 |
| 11 Mar 2024 | 152.63 | 153.55 | 151.41 | 152.65 | 152.65 | 61,387 |
| 08 Mar 2024 | 155.10 | 155.05 | 152.00 | 154.17 | 154.17 | 5,579 |
| 07 Mar 2024 | 154.98 | 155.85 | 154.05 | 155.20 | 155.20 | 44,313 |
| 06 Mar 2024 | 149.25 | 154.80 | 148.85 | 151.08 | 151.08 | 55,700 |
| 05 Mar 2024 | 154.75 | 155.25 | 149.80 | 154.62 | 154.62 | 146,323 |
| 04 Mar 2024 | 163.25 | 164.40 | 154.50 | 155.50 | 155.50 | 110,924 |
| 01 Mar 2024 | 161.77 | 163.55 | 161.10 | 162.48 | 162.48 | 73,862 |
| 29 Feb 2024 | 161.85 | 162.45 | 160.10 | 161.15 | 161.15 | 220,881 |
| 28 Feb 2024 | 166.63 | 168.10 | 159.65 | 161.01 | 161.01 | 125,846 |
| 27 Feb 2024 | 165.88 | 167.35 | 165.00 | 167.05 | 167.05 | 40,718 |
| 26 Feb 2024 | 165.95 | 166.95 | 165.05 | 166.69 | 166.69 | 60,666 |
| 23 Feb 2024 | 169.55 | 170.15 | 167.00 | 168.51 | 168.51 | 57,584 |
| 22 Feb 2024 | 171.45 | 171.60 | 166.55 | 170.22 | 170.22 | 53,306 |
| 21 Feb 2024 | 173.38 | 174.25 | 168.80 | 169.60 | 169.60 | 109,803 |
| 20 Feb 2024 | 176.48 | 177.85 | 173.70 | 174.46 | 174.46 | 53,804 |
| 19 Feb 2024 | 177.57 | 178.05 | 172.80 | 177.96 | 177.96 | 83,356 |
| 16 Feb 2024 | 184.18 | 184.30 | 178.15 | 179.25 | 179.25 | 275,225 |
| 15 Feb 2024 | 178.35 | 184.35 | 178.80 | 183.10 | 183.10 | 117,826 |
| 14 Feb 2024 | 175.80 | 179.95 | 175.75 | 175.83 | 175.83 | 43,502 |
| 13 Feb 2024 | 179.38 | 179.57 | 172.50 | 172.87 | 172.87 | 151,408 |
| 12 Feb 2024 | 179.95 | 180.22 | 175.85 | 180.22 | 180.22 | 254,673 |
| 09 Feb 2024 | 175.30 | 182.00 | 170.20 | 175.81 | 175.81 | 126,549 |
| 08 Feb 2024 | 166.32 | 175.60 | 162.40 | 167.72 | 167.72 | 1,518,985 |
| 07 Feb 2024 | 162.27 | 165.60 | 160.05 | 164.14 | 164.14 | 1,244,813 |
| 06 Feb 2024 | 166.38 | 167.15 | 160.20 | 162.71 | 162.71 | 2,137,487 |
| 05 Feb 2024 | 163.50 | 166.50 | 162.85 | 164.05 | 164.05 | 93,625 |
| 02 Feb 2024 | 163.65 | 164.35 | 162.00 | 163.25 | 163.25 | 400,539 |
| 01 Feb 2024 | 162.80 | 164.80 | 161.75 | 163.29 | 163.29 | 41,440 |
| 31 Jan 2024 | 165.82 | 165.60 | 162.90 | 163.60 | 163.60 | 612,336 |
| 30 Jan 2024 | 168.73 | 170.30 | 165.49 | 166.87 | 166.87 | 177,604 |
| 29 Jan 2024 | 170.05 | 169.70 | 166.40 | 167.27 | 167.27 | 219,172 |
| 26 Jan 2024 | 173.20 | 173.93 | 170.05 | 170.30 | 170.30 | 30,002 |
| 25 Jan 2024 | 168.98 | 173.55 | 168.45 | 172.21 | 172.21 | 116,227 |
| 24 Jan 2024 | 171.63 | 172.00 | 168.50 | 168.70 | 168.70 | 111,470 |
| 23 Jan 2024 | 183.63 | 186.40 | 169.34 | 173.89 | 173.89 | 507,285 |
| 22 Jan 2024 | 182.50 | 183.80 | 179.95 | 180.72 | 180.72 | 34,926 |
| 19 Jan 2024 | 184.10 | 185.35 | 178.60 | 182.05 | 182.05 | 173,180 |
| 18 Jan 2024 | 177.77 | 185.20 | 177.00 | 182.50 | 182.50 | 208,985 |
| 17 Jan 2024 | 175.80 | 177.15 | 173.65 | 174.51 | 174.51 | 239,165 |
| 16 Jan 2024 | 180.15 | 180.60 | 175.70 | 177.07 | 177.07 | 86,449 |
| 15 Jan 2024 | 183.40 | 184.00 | 180.10 | 181.60 | 181.60 | 112,607 |
| 12 Jan 2024 | 174.90 | 183.75 | 175.30 | 182.58 | 182.58 | 240,886 |
| 11 Jan 2024 | 171.77 | 177.00 | 171.27 | 174.82 | 174.82 | 486,523 |
| 10 Jan 2024 | 171.45 | 172.30 | 168.48 | 169.45 | 169.45 | 40,600 |
| 09 Jan 2024 | 168.32 | 171.15 | 167.40 | 170.82 | 170.82 | 193,250 |
| 08 Jan 2024 | 167.77 | 167.85 | 164.90 | 166.92 | 166.92 | 40,434 |
| 05 Jan 2024 | 169.82 | 168.90 | 166.25 | 167.20 | 167.20 | 178,740 |
| 04 Jan 2024 | 171.68 | 172.70 | 168.60 | 169.90 | 169.90 | 172,731 |
| 03 Jan 2024 | 175.50 | 175.35 | 168.55 | 170.00 | 170.00 | 227,499 |
| 02 Jan 2024 | 172.35 | 176.05 | 171.55 | 175.50 | 175.50 | 127,468 |
| 29 Dec 2023 | 173.35 | 173.40 | 171.55 | 171.80 | 171.80 | 49,008 |
| 28 Dec 2023 | 173.90 | 174.85 | 172.95 | 173.59 | 173.59 | 38,564 |
| 27 Dec 2023 | 176.50 | 176.90 | 172.70 | 173.40 | 173.40 | 25,452 |
| 22 Dec 2023 | 175.38 | 176.85 | 174.15 | 174.89 | 174.89 | 342,060 |
| 21 Dec 2023 | 178.75 | 179.75 | 175.40 | 175.90 | 175.90 | 148,544 |
| 20 Dec 2023 | 183.43 | 186.30 | 178.65 | 181.10 | 181.10 | 171,829 |
| 19 Dec 2023 | 178.27 | 182.50 | 178.70 | 180.75 | 180.75 | 34,764 |
| 18 Dec 2023 | 174.45 | 179.45 | 173.10 | 176.65 | 176.65 | 52,724 |
| 15 Dec 2023 | 179.30 | 179.10 | 174.10 | 177.02 | 177.02 | 270,264 |
| 14 Dec 2023 | 166.57 | 179.80 | 165.00 | 177.53 | 177.53 | 849,578 |
| 13 Dec 2023 | 161.65 | 162.40 | 160.60 | 161.37 | 161.37 | 77,167 |
| 12 Dec 2023 | 160.68 | 161.65 | 159.50 | 161.27 | 161.27 | 57,268 |
| 11 Dec 2023 | 159.82 | 160.95 | 159.05 | 160.01 | 160.01 | 56,725 |
| 08 Dec 2023 | 161.35 | 162.25 | 158.90 | 161.45 | 161.45 | 158,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.