UK markets open in 4 hours 57 minutes
NIKKEI 225
38,125.56 -148.49 (-0.39%) HANG SENG
17,895.63 +132.60 (+0.75%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,599.90 -2,337.63 (-4.88%)
iShares AEX ETF EUR Dist (IAEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:25PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 7,448.00 | 7,448.00 | 16 |
| 30 Apr 2024 | 7,543.00 | 7,562.00 | 7,502.00 | 7,510.00 | 7,510.00 | 7,706 |
| 29 Apr 2024 | 7,587.00 | 7,630.00 | 7,540.00 | 7,540.00 | 7,540.00 | 11,138 |
| 26 Apr 2024 | 7,569.00 | 7,569.00 | 7,569.00 | 7,573.00 | 7,573.00 | 2,662 |
| 25 Apr 2024 | 7,491.00 | 7,491.00 | 7,432.00 | 7,455.50 | 7,455.50 | 312 |
| 24 Apr 2024 | 7,502.00 | 7,508.00 | 7,502.00 | 7,508.50 | 7,508.50 | 3,928 |
| 23 Apr 2024 | 7,509.00 | 7,509.00 | 7,509.00 | 7,509.00 | 7,509.00 | - |
| 22 Apr 2024 | 7,445.00 | 7,465.00 | 7,445.00 | 7,448.00 | 7,448.00 | 1,236 |
| 19 Apr 2024 | 7,340.00 | 7,370.00 | 7,336.00 | 7,370.00 | 7,370.00 | 263 |
| 18 Apr 2024 | 7,402.00 | 7,402.00 | 7,380.00 | 7,381.00 | 7,381.00 | 184 |
| 17 Apr 2024 | 7,388.00 | 7,432.00 | 7,388.00 | 7,381.00 | 7,381.00 | 1,240 |
| 16 Apr 2024 | 7,428.00 | 7,446.00 | 7,422.00 | 7,446.50 | 7,446.50 | 255 |
| 15 Apr 2024 | 7,522.00 | 7,563.00 | 7,514.00 | 7,522.00 | 7,522.00 | 393 |
| 12 Apr 2024 | 7,593.00 | 7,593.00 | 7,519.00 | 7,518.50 | 7,518.50 | 1,006 |
| 11 Apr 2024 | 7,528.00 | 7,569.00 | 7,526.00 | 7,528.00 | 7,528.00 | 119 |
| 10 Apr 2024 | 7,578.00 | 7,596.00 | 7,557.00 | 7,564.00 | 7,564.00 | 216 |
| 09 Apr 2024 | 7,573.00 | 7,573.00 | 7,518.00 | 7,518.00 | 7,518.00 | 168 |
| 08 Apr 2024 | 7,512.00 | 7,567.00 | 7,512.00 | 7,558.00 | 7,558.00 | 1,236 |
| 05 Apr 2024 | 7,526.00 | 7,526.00 | 7,506.00 | 7,523.00 | 7,523.00 | 13 |
| 04 Apr 2024 | 7,539.00 | 7,561.00 | 7,539.00 | 7,553.00 | 7,553.00 | 448 |
| 03 Apr 2024 | 7,538.00 | 7,552.00 | 7,528.00 | 7,545.50 | 7,545.50 | 2,366 |
| 02 Apr 2024 | 7,565.00 | 7,611.00 | 7,522.00 | 7,522.00 | 7,522.00 | 1,227 |
| 28 Mar 2024 | 7,536.00 | 7,536.00 | 7,512.00 | 7,512.00 | 7,512.00 | 59 |
| 27 Mar 2024 | 7,511.00 | 7,520.64 | 7,504.00 | 7,502.50 | 7,502.50 | 111 |
| 26 Mar 2024 | 7,508.00 | 7,514.00 | 7,478.00 | 7,513.50 | 7,513.50 | 94 |
| 25 Mar 2024 | 7,504.00 | 7,504.00 | 7,469.00 | 7,488.00 | 7,488.00 | 274 |
| 22 Mar 2024 | 7,466.00 | 7,495.00 | 7,466.00 | 7,489.00 | 7,489.00 | 37 |
| 21 Mar 2024 | 7,417.00 | 7,484.00 | 7,417.00 | 7,479.50 | 7,479.50 | 7,546 |
| 20 Mar 2024 | 7,324.00 | 7,324.00 | 7,324.00 | 7,322.00 | 7,322.00 | 19 |
| 19 Mar 2024 | 7,290.00 | 7,312.00 | 7,290.00 | 7,315.00 | 7,315.00 | 247 |
| 18 Mar 2024 | 7,270.00 | 7,290.00 | 7,268.00 | 7,271.50 | 7,271.50 | 7,823 |
| 15 Mar 2024 | 7,279.00 | 7,279.00 | 7,279.00 | 7,283.00 | 7,283.00 | 85 |
| 14 Mar 2024 | 7,306.00 | 7,306.00 | 7,304.00 | 7,303.00 | 7,303.00 | 438 |
| 13 Mar 2024 | 7,348.00 | 7,356.03 | 7,348.00 | 7,346.50 | 7,346.50 | 997 |
| 12 Mar 2024 | 7,303.00 | 7,343.00 | 7,298.00 | 7,344.50 | 7,344.50 | 2,522 |
| 11 Mar 2024 | 7,260.00 | 7,273.00 | 7,245.00 | 7,264.00 | 7,264.00 | 4,316 |
| 08 Mar 2024 | 7,337.00 | 7,388.00 | 7,337.00 | 7,332.50 | 7,332.50 | 1,122 |
| 07 Mar 2024 | 7,325.00 | 7,416.00 | 7,297.60 | 7,416.00 | 7,416.00 | 2,308 |
| 06 Mar 2024 | 7,275.00 | 7,322.00 | 7,275.00 | 7,326.00 | 7,326.00 | 81 |
| 05 Mar 2024 | 7,303.00 | 7,303.00 | 7,256.00 | 7,260.00 | 7,260.00 | 574 |
| 04 Mar 2024 | 7,323.00 | 7,339.77 | 7,295.00 | 7,313.00 | 7,313.00 | 552 |
| 01 Mar 2024 | 7,284.00 | 7,304.00 | 7,256.00 | 7,302.00 | 7,302.00 | 72 |
| 29 Feb 2024 | 7,255.00 | 7,255.00 | 7,255.00 | 7,256.00 | 7,256.00 | 11 |
| 28 Feb 2024 | 7,253.00 | 7,253.00 | 7,247.00 | 7,244.50 | 7,244.50 | 510 |
| 27 Feb 2024 | 7,276.00 | 7,290.00 | 7,269.00 | 7,289.50 | 7,289.50 | 369 |
| 26 Feb 2024 | 7,273.00 | 7,287.00 | 7,271.00 | 7,288.00 | 7,288.00 | 140 |
| 23 Feb 2024 | 7,328.00 | 7,328.00 | 7,289.00 | 7,293.00 | 7,293.00 | 1,555 |
| 22 Feb 2024 | 7,312.00 | 7,367.00 | 7,312.00 | 7,327.50 | 7,327.50 | 983 |
| 21 Feb 2024 | 7,228.00 | 7,235.00 | 7,221.00 | 7,235.00 | 7,235.00 | 2,985 |
| 20 Feb 2024 | 7,279.00 | 7,279.00 | 7,231.00 | 7,233.50 | 7,233.50 | 897 |
| 19 Feb 2024 | 7,274.00 | 7,307.00 | 7,273.00 | 7,306.00 | 7,306.00 | 81 |
| 16 Feb 2024 | 7,300.00 | 7,319.00 | 7,300.00 | 7,315.00 | 7,315.00 | 510 |
| 15 Feb 2024 | 7,237.00 | 7,240.00 | 7,223.00 | 7,225.50 | 7,225.50 | 445 |
| 14 Feb 2024 | 7,159.00 | 7,183.00 | 7,159.00 | 7,181.00 | 7,181.00 | 10,710 |
| 13 Feb 2024 | 7,166.00 | 7,166.00 | 7,115.00 | 7,135.50 | 7,135.50 | 86 |
| 12 Feb 2024 | 7,250.00 | 7,257.00 | 7,250.00 | 7,260.50 | 7,260.50 | 288 |
| 09 Feb 2024 | 7,222.00 | 7,240.07 | 7,191.00 | 7,237.00 | 7,237.00 | 847 |
| 08 Feb 2024 | 7,114.00 | 7,169.00 | 7,114.00 | 7,169.00 | 7,169.00 | 415 |
| 07 Feb 2024 | 7,058.00 | 7,058.00 | 7,051.00 | 7,050.00 | 7,050.00 | 437 |
| 06 Feb 2024 | 7,068.00 | 7,071.00 | 7,068.00 | 7,071.00 | 7,071.00 | 98 |
| 05 Feb 2024 | 7,013.00 | 7,028.00 | 6,994.00 | 7,026.50 | 7,026.50 | 76 |
| 02 Feb 2024 | 6,991.00 | 7,032.00 | 6,991.00 | 6,991.50 | 6,991.50 | 12 |
| 01 Feb 2024 | 6,941.00 | 7,011.00 | 6,936.00 | 6,983.00 | 6,983.00 | 301 |
| 31 Jan 2024 | 6,975.00 | 6,975.00 | 6,954.00 | 6,957.50 | 6,957.50 | 71 |
| 30 Jan 2024 | 6,993.00 | 7,000.00 | 6,989.00 | 6,990.50 | 6,990.50 | 60 |
| 29 Jan 2024 | 6,958.00 | 6,961.00 | 6,958.00 | 6,957.50 | 6,957.50 | 92 |
| 26 Jan 2024 | 6,909.00 | 6,962.00 | 6,909.00 | 6,958.00 | 6,958.00 | 388 |
| 25 Jan 2024 | 6,883.00 | 6,931.00 | 6,883.00 | 6,930.50 | 6,930.50 | 1,935 |
| 24 Jan 2024 | 6,821.00 | 6,874.00 | 6,808.00 | 6,874.00 | 6,874.00 | 662 |
| 23 Jan 2024 | 6,722.00 | 6,722.00 | 6,722.00 | 6,719.00 | 6,719.00 | 189 |
| 22 Jan 2024 | 6,707.00 | 6,708.00 | 6,702.00 | 6,704.50 | 6,704.50 | 238 |
| 19 Jan 2024 | 6,678.00 | 6,681.00 | 6,666.00 | 6,666.50 | 6,666.50 | 1,184 |
| 18 Jan 2024 | 6,609.00 | 6,631.00 | 6,608.86 | 6,636.00 | 6,636.00 | 461 |
| 17 Jan 2024 | 6,585.00 | 6,585.00 | 6,579.00 | 6,576.00 | 6,576.00 | 45 |
| 16 Jan 2024 | 6,662.00 | 6,663.00 | 6,634.00 | 6,663.00 | 6,663.00 | 385 |
| 15 Jan 2024 | 6,674.00 | 6,674.00 | 6,672.00 | 6,674.50 | 6,674.50 | 26 |
| 12 Jan 2024 | 6,700.00 | 6,700.00 | 6,692.00 | 6,693.50 | 6,693.50 | 21 |
| 11 Jan 2024 | 6,676.00 | 6,697.00 | 6,644.00 | 6,644.50 | 6,644.50 | 85 |
| 10 Jan 2024 | 6,652.00 | 6,652.00 | 6,648.00 | 6,647.50 | 6,647.50 | 46 |
| 09 Jan 2024 | 6,651.00 | 6,667.00 | 6,651.00 | 6,665.50 | 6,665.50 | 9 |
| 08 Jan 2024 | 6,665.00 | 6,680.00 | 6,649.00 | 6,678.00 | 6,678.00 | 14 |
| 05 Jan 2024 | 6,637.00 | 6,677.00 | 6,637.00 | 6,672.00 | 6,672.00 | 141 |
| 04 Jan 2024 | 6,705.00 | 6,712.00 | 6,692.00 | 6,708.00 | 6,708.00 | 22 |
| 03 Jan 2024 | 6,770.00 | 6,770.00 | 6,701.00 | 6,701.00 | 6,701.00 | 139 |
| 02 Jan 2024 | 6,823.00 | 6,823.00 | 6,755.00 | 6,768.00 | 6,768.00 | 2,540 |
| 29 Dec 2023 | 6,827.00 | 6,836.00 | 6,827.00 | 6,831.00 | 6,831.00 | 38 |
| 28 Dec 2023 | 6,801.00 | 6,824.00 | 6,801.00 | 6,819.00 | 6,819.00 | 79 |
| 27 Dec 2023 | 6,777.00 | 6,858.00 | 6,777.00 | 6,807.00 | 6,807.00 | 29 |
| 22 Dec 2023 | 6,768.00 | 6,778.00 | 6,761.00 | 6,766.00 | 6,766.00 | 14 |
| 21 Dec 2023 | 6,823.00 | 6,846.00 | 6,783.00 | 6,830.00 | 6,830.00 | 62 |
| 20 Dec 2023 | 6,861.00 | 6,863.00 | 6,802.00 | 6,844.00 | 6,844.00 | 88 |
| 19 Dec 2023 | 6,797.00 | 6,820.00 | 6,775.00 | 6,793.50 | 6,793.50 | 34 |
| 18 Dec 2023 | 6,767.00 | 6,783.00 | 6,767.00 | 6,784.00 | 6,784.00 | 10 |
| 15 Dec 2023 | 6,788.00 | 6,807.00 | 6,775.00 | 6,791.00 | 6,791.00 | 121 |
| 14 Dec 2023 | 6,822.00 | 6,862.00 | 6,773.00 | 6,775.00 | 6,775.00 | 105 |
| 13 Dec 2023 | 6,776.00 | 6,810.00 | 6,776.00 | 6,782.00 | 6,782.00 | 89 |
| 12 Dec 2023 | 6,756.00 | 6,782.00 | 6,711.00 | 6,757.50 | 6,757.50 | 59 |
| 11 Dec 2023 | 6,701.00 | 6,739.00 | 6,689.00 | 6,728.00 | 6,728.00 | 38 |
| 08 Dec 2023 | 6,686.00 | 6,710.00 | 6,635.00 | 6,704.50 | 6,704.50 | 24 |
| 07 Dec 2023 | 6,631.00 | 6,657.00 | 6,624.00 | 6,656.50 | 6,656.50 | 84 |
| *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.