UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.99 +0.51 (+0.65%) GOLD FUTURES
2,322.70 -8.50 (-0.36%) DOW
38,927.87 +75.60 (+0.19%) Bitcoin GBP
50,628.03 +227.93 (+0.45%)
iShares € Govt Bond 7-10yr ETF EUR Dist (IBGM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 08:01AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 162.60 | 162.60 | 1 |
| 03 May 2024 | 160.74 | 161.66 | 160.74 | 161.35 | 161.35 | 10 |
| 02 May 2024 | 160.51 | 160.51 | 160.51 | 160.49 | 160.49 | 40 |
| 01 May 2024 | 159.33 | 159.65 | 158.61 | 159.65 | 159.65 | 31 |
| 30 Apr 2024 | 160.13 | 160.17 | 159.64 | 159.60 | 159.60 | 1,283 |
| 29 Apr 2024 | 160.40 | 160.64 | 160.15 | 160.26 | 160.26 | 1,295 |
| 26 Apr 2024 | 159.92 | 160.40 | 159.92 | 160.21 | 160.21 | 69 |
| 25 Apr 2024 | 160.13 | 160.13 | 159.59 | 159.59 | 159.59 | 1,008 |
| 24 Apr 2024 | 161.30 | 161.30 | 160.56 | 160.29 | 160.29 | 80 |
| 23 Apr 2024 | 162.23 | 162.28 | 161.46 | 161.55 | 161.55 | 8 |
| 22 Apr 2024 | 161.73 | 162.27 | 161.19 | 162.18 | 162.18 | 307 |
| 19 Apr 2024 | 161.07 | 161.07 | 160.40 | 160.93 | 160.93 | 45 |
| 18 Apr 2024 | 161.12 | 161.25 | 160.55 | 160.42 | 160.42 | 463 |
| 17 Apr 2024 | 159.90 | 160.54 | 159.90 | 160.39 | 160.39 | 862 |
| 16 Apr 2024 | 160.53 | 160.53 | 160.04 | 160.18 | 160.18 | 2,188 |
| 15 Apr 2024 | 161.55 | 161.55 | 160.48 | 160.74 | 160.74 | 257 |
| 12 Apr 2024 | 162.19 | 162.19 | 161.32 | 161.95 | 161.95 | 143 |
| 11 Apr 2024 | 160.84 | 161.23 | 160.84 | 160.57 | 160.57 | 2,415 |
| 10 Apr 2024 | 162.18 | 162.37 | 161.08 | 161.49 | 161.49 | 2,481 |
| 09 Apr 2024 | 162.13 | 162.27 | 162.13 | 162.29 | 162.29 | 219 |
| 08 Apr 2024 | 161.45 | 161.68 | 161.43 | 161.63 | 161.63 | 3,773 |
| 05 Apr 2024 | 162.61 | 162.66 | 162.22 | 161.96 | 161.96 | 1,510 |
| 04 Apr 2024 | 161.90 | 162.37 | 161.90 | 162.37 | 162.37 | 646 |
| 03 Apr 2024 | 161.66 | 161.67 | 161.40 | 161.59 | 161.59 | 217 |
| 02 Apr 2024 | 161.93 | 161.93 | 161.74 | 161.39 | 161.39 | 1,700 |
| 28 Mar 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| 27 Mar 2024 | 162.96 | 163.10 | 162.95 | 163.10 | 163.10 | 3,577 |
| 26 Mar 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
| 25 Mar 2024 | 162.25 | 162.25 | 162.25 | 162.15 | 162.15 | 301 |
| 22 Mar 2024 | 162.70 | 162.85 | 162.70 | 163.01 | 163.01 | 147 |
| 21 Mar 2024 | 162.02 | 162.20 | 162.02 | 162.20 | 162.20 | 1,006 |
| 20 Mar 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
| 19 Mar 2024 | 161.17 | 161.17 | 161.17 | 160.90 | 160.90 | - |
| 18 Mar 2024 | 161.36 | 161.36 | 161.09 | 161.09 | 161.09 | 1,522 |
| 15 Mar 2024 | 161.05 | 161.26 | 161.00 | 161.26 | 161.26 | 1,258 |
| 14 Mar 2024 | 161.28 | 162.24 | 161.19 | 161.21 | 161.21 | 1,316 |
| 13 Mar 2024 | 162.58 | 162.60 | 162.58 | 162.32 | 162.32 | 2,102 |
| 12 Mar 2024 | 162.78 | 162.78 | 162.36 | 162.36 | 162.36 | 1,269 |
| 11 Mar 2024 | 162.26 | 162.36 | 162.26 | 162.21 | 162.21 | 1,073 |
| 08 Mar 2024 | 162.62 | 162.65 | 162.34 | 162.34 | 162.34 | 81 |
| 07 Mar 2024 | 162.25 | 162.69 | 162.19 | 162.62 | 162.62 | 4 |
| 06 Mar 2024 | 162.24 | 162.24 | 161.64 | 162.18 | 162.18 | 474 |
| 05 Mar 2024 | 161.28 | 162.29 | 161.28 | 161.66 | 161.66 | 14 |
| 04 Mar 2024 | 160.60 | 160.82 | 160.60 | 160.80 | 160.80 | 45 |
| 01 Mar 2024 | 160.17 | 160.75 | 160.17 | 160.76 | 160.76 | 157 |
| 29 Feb 2024 | 160.13 | 160.34 | 159.64 | 160.78 | 160.78 | 13 |
| 28 Feb 2024 | 160.09 | 160.29 | 160.02 | 160.19 | 160.19 | 2 |
| 27 Feb 2024 | 160.19 | 160.48 | 160.16 | 160.03 | 160.03 | 1,054 |
| 26 Feb 2024 | 160.55 | 160.55 | 160.55 | 160.39 | 160.39 | 13 |
| 23 Feb 2024 | 159.84 | 160.97 | 159.84 | 160.97 | 160.97 | 320 |
| 22 Feb 2024 | 160.03 | 160.30 | 159.71 | 160.30 | 160.30 | 30,173 |
| 21 Feb 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 20 Feb 2024 | 160.83 | 161.07 | 160.83 | 160.96 | 160.96 | 50 |
| 19 Feb 2024 | 160.51 | 160.51 | 160.47 | 160.45 | 160.45 | 543 |
| 16 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.60 | 160.60 | 1 |
| 15 Feb 2024 | 161.87 | 161.87 | 161.87 | 161.00 | 161.00 | 16 |
| 14 Feb 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 13 Feb 2024 | 159.87 | 159.87 | 159.28 | 159.28 | 159.28 | 72 |
| 12 Feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 09 Feb 2024 | 159.99 | 160.04 | 159.99 | 160.01 | 160.01 | 9 |
| 08 Feb 2024 | 160.81 | 160.82 | 160.26 | 160.24 | 160.24 | 51 |
| 07 Feb 2024 | 160.69 | 160.69 | 160.69 | 160.75 | 160.75 | - |
| 06 Feb 2024 | 161.00 | 161.15 | 160.98 | 161.12 | 161.12 | 7 |
| 05 Feb 2024 | 161.16 | 161.37 | 161.16 | 161.26 | 161.26 | 4 |
| 02 Feb 2024 | 161.69 | 162.76 | 161.69 | 161.70 | 161.70 | 231 |
| 01 Feb 2024 | 162.31 | 162.31 | 162.31 | 162.93 | 162.93 | 1,447 |
| 31 Jan 2024 | 162.14 | 162.59 | 162.14 | 162.59 | 162.59 | 2 |
| 30 Jan 2024 | 162.16 | 162.17 | 162.16 | 161.89 | 161.89 | - |
| 29 Jan 2024 | 161.61 | 161.89 | 161.61 | 161.89 | 161.89 | 2 |
| 26 Jan 2024 | 161.69 | 161.69 | 161.69 | 161.32 | 161.32 | - |
| 25 Jan 2024 | 160.67 | 161.02 | 160.38 | 161.24 | 161.24 | 2,416 |
| 24 Jan 2024 | 160.82 | 160.82 | 160.69 | 160.69 | 160.69 | 4 |
| 23 Jan 2024 | 160.72 | 161.27 | 160.72 | 160.72 | 160.72 | 2,882 |
| 22 Jan 2024 | 161.86 | 161.86 | 161.60 | 161.57 | 161.57 | 189 |
| 19 Jan 2024 | 161.79 | 161.79 | 161.21 | 161.56 | 161.56 | 2,068 |
| 18 Jan 2024 | 161.80 | 161.80 | 160.90 | 160.90 | 160.90 | 20 |
| 17 Jan 2024 | 162.14 | 162.14 | 161.75 | 161.21 | 161.21 | - |
| 16 Jan 2024 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
| 15 Jan 2024 | 162.97 | 163.05 | 162.97 | 162.97 | 162.97 | 4 |
| 12 Jan 2024 | 163.38 | 163.69 | 163.30 | 163.69 | 163.69 | 32 |
| 11 Jan 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
| 10 Jan 2024 | 163.12 | 163.12 | 162.70 | 162.76 | 162.76 | 31 |
| 09 Jan 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| 08 Jan 2024 | 162.97 | 163.51 | 162.91 | 163.51 | 163.51 | 2 |
| 05 Jan 2024 | 163.45 | 163.46 | 162.60 | 163.23 | 163.23 | 365 |
| 04 Jan 2024 | 164.10 | 164.33 | 164.10 | 164.33 | 164.33 | 680 |
| 03 Jan 2024 | 165.14 | 165.45 | 165.02 | 165.44 | 165.44 | 20 |
| 02 Jan 2024 | 165.09 | 165.95 | 164.95 | 165.71 | 165.71 | 316 |
| 29 Dec 2023 | 167.71 | 167.71 | 166.90 | 166.90 | 166.90 | 16 |
| 28 Dec 2023 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| 27 Dec 2023 | 167.81 | 168.15 | 167.81 | 168.27 | 168.27 | 184 |
| 22 Dec 2023 | 166.80 | 166.83 | 166.80 | 167.09 | 167.09 | 961 |
| 21 Dec 2023 | 166.70 | 167.36 | 166.70 | 167.36 | 167.36 | 898 |
| 20 Dec 2023 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
| 19 Dec 2023 | 164.81 | 164.81 | 164.81 | 164.96 | 164.96 | 5,859 |
| 18 Dec 2023 | 164.98 | 164.98 | 164.39 | 164.49 | 164.49 | 7,225 |
| 15 Dec 2023 | 163.49 | 164.53 | 163.49 | 164.53 | 164.53 | 23,630 |
| 14 Dec 2023 | 164.26 | 164.72 | 163.40 | 163.63 | 163.63 | 1,843 |
| 13 Dec 2023 | 162.55 | 162.55 | 162.47 | 162.51 | 162.51 | 280 |
| 12 Dec 2023 | 161.41 | 161.41 | 161.41 | 161.30 | 161.30 | 2,527 |
| *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.