UK markets open in 4 hours 54 minutes
NIKKEI 225
38,179.08 -226.58 (-0.59%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,298.50 -4.40 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,010.68 -2,625.14 (-5.18%)
iShares S&P 500 GBP Hedged ETF Acc (IGUS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 11,496.00 | 11,496.00 | 896 |
| 29 Apr 2024 | 11,560.00 | 11,584.00 | 11,549.00 | 11,549.00 | 11,549.00 | 6,844 |
| 26 Apr 2024 | 11,519.00 | 11,553.17 | 11,492.00 | 11,524.00 | 11,524.00 | 12,973 |
| 25 Apr 2024 | 11,401.00 | 11,413.00 | 11,294.00 | 11,329.00 | 11,329.00 | 9,179 |
| 24 Apr 2024 | 11,499.00 | 11,500.00 | 11,435.00 | 11,447.00 | 11,447.00 | 20,585 |
| 23 Apr 2024 | 11,332.00 | 11,455.00 | 11,330.00 | 11,446.00 | 11,446.00 | 10,973 |
| 22 Apr 2024 | 11,273.00 | 11,293.50 | 11,227.00 | 11,247.50 | 11,247.50 | 17,161 |
| 19 Apr 2024 | 11,266.00 | 11,344.00 | 11,262.00 | 11,283.00 | 11,283.00 | 13,983 |
| 18 Apr 2024 | 11,401.00 | 11,427.00 | 11,334.85 | 11,409.00 | 11,409.00 | 11,788 |
| 17 Apr 2024 | 11,416.00 | 11,477.17 | 11,387.87 | 11,382.50 | 11,382.50 | 17,760 |
| 16 Apr 2024 | 11,417.00 | 11,469.51 | 11,392.00 | 11,425.00 | 11,425.00 | 42,519 |
| 15 Apr 2024 | 11,654.00 | 11,687.33 | 11,592.00 | 11,604.00 | 11,604.00 | 24,898 |
| 12 Apr 2024 | 11,767.00 | 11,767.00 | 11,618.00 | 11,648.50 | 11,648.50 | 8,250 |
| 11 Apr 2024 | 11,670.00 | 11,704.00 | 11,621.00 | 11,650.50 | 11,650.50 | 4,750 |
| 10 Apr 2024 | 11,799.00 | 11,808.24 | 11,614.00 | 11,658.00 | 11,658.00 | 14,280 |
| 09 Apr 2024 | 11,778.00 | 11,816.00 | 11,677.00 | 11,704.00 | 11,704.00 | 14,306 |
| 08 Apr 2024 | 11,754.00 | 11,802.19 | 11,734.00 | 11,784.00 | 11,784.00 | 11,055 |
| 05 Apr 2024 | 11,670.00 | 11,740.00 | 11,500.00 | 11,751.00 | 11,751.00 | 16,903 |
| 04 Apr 2024 | 11,822.00 | 11,874.91 | 11,813.46 | 11,862.50 | 11,862.50 | 12,681 |
| 03 Apr 2024 | 11,763.00 | 11,822.00 | 11,743.00 | 11,817.00 | 11,817.00 | 8,710 |
| 02 Apr 2024 | 11,912.00 | 11,912.00 | 11,722.00 | 11,744.50 | 11,744.50 | 14,846 |
| 28 Mar 2024 | 11,868.00 | 11,888.00 | 11,860.00 | 11,875.00 | 11,875.00 | 8,743 |
| 27 Mar 2024 | 11,802.00 | 11,845.00 | 11,793.00 | 11,804.00 | 11,804.00 | 15,863 |
| 26 Mar 2024 | 11,825.00 | 11,850.00 | 11,820.00 | 11,826.50 | 11,826.50 | 9,510 |
| 25 Mar 2024 | 11,823.00 | 11,832.00 | 11,790.00 | 11,814.00 | 11,814.00 | 8,449 |
| 22 Mar 2024 | 11,859.00 | 11,873.92 | 11,830.00 | 11,835.00 | 11,835.00 | 10,784 |
| 21 Mar 2024 | 11,874.00 | 11,895.00 | 11,848.00 | 11,892.00 | 11,892.00 | 6,102 |
| 20 Mar 2024 | 11,697.00 | 11,713.00 | 11,687.60 | 11,703.50 | 11,703.50 | 10,655 |
| 19 Mar 2024 | 11,625.00 | 11,666.00 | 11,590.00 | 11,663.50 | 11,663.50 | 13,996 |
| 18 Mar 2024 | 11,607.00 | 11,694.77 | 11,596.00 | 11,666.00 | 11,666.00 | 9,270 |
| 15 Mar 2024 | 11,645.00 | 11,676.48 | 11,550.00 | 11,550.00 | 11,550.00 | 8,573 |
| 14 Mar 2024 | 11,714.00 | 11,717.16 | 11,635.61 | 11,643.50 | 11,643.50 | 5,949 |
| 13 Mar 2024 | 11,701.00 | 11,705.00 | 11,674.00 | 11,679.50 | 11,679.50 | 5,460 |
| 12 Mar 2024 | 11,619.00 | 11,684.00 | 11,575.55 | 11,651.00 | 11,651.00 | 12,551 |
| 11 Mar 2024 | 11,573.00 | 11,573.00 | 11,526.00 | 11,555.00 | 11,555.00 | 4,655 |
| 08 Mar 2024 | 11,660.00 | 11,719.00 | 11,631.00 | 11,645.00 | 11,645.00 | 7,954 |
| 07 Mar 2024 | 11,506.00 | 11,643.00 | 11,499.00 | 11,633.00 | 11,633.00 | 12,187 |
| 06 Mar 2024 | 11,497.00 | 11,559.00 | 11,497.00 | 11,559.00 | 11,559.00 | 3,954 |
| 05 Mar 2024 | 11,569.00 | 11,573.00 | 11,493.00 | 11,500.00 | 11,500.00 | 3,573 |
| 04 Mar 2024 | 11,600.00 | 11,608.00 | 11,582.00 | 11,596.50 | 11,596.50 | 8,394 |
| 01 Mar 2024 | 11,531.00 | 11,565.00 | 11,501.00 | 11,555.00 | 11,555.00 | 8,505 |
| 29 Feb 2024 | 11,420.00 | 11,513.00 | 11,420.00 | 11,469.00 | 11,469.00 | 7,494 |
| 28 Feb 2024 | 11,430.00 | 11,468.00 | 11,419.24 | 11,462.00 | 11,462.00 | 7,697 |
| 27 Feb 2024 | 11,456.00 | 11,472.34 | 11,442.00 | 11,442.00 | 11,442.00 | 3,652 |
| 26 Feb 2024 | 11,475.00 | 11,500.00 | 11,475.00 | 11,475.00 | 11,475.00 | 2,481 |
| 23 Feb 2024 | 11,491.00 | 11,533.00 | 11,476.36 | 11,493.00 | 11,493.00 | 7,371 |
| 22 Feb 2024 | 11,365.00 | 11,447.00 | 11,365.00 | 11,447.00 | 11,447.00 | 13,741 |
| 21 Feb 2024 | 11,233.00 | 11,233.00 | 11,202.00 | 11,220.00 | 11,220.00 | 5,799 |
| 20 Feb 2024 | 11,286.00 | 11,286.00 | 11,220.00 | 11,244.00 | 11,244.00 | 38,872 |
| 19 Feb 2024 | 11,312.00 | 11,321.00 | 11,304.29 | 11,313.00 | 11,313.00 | 2,837 |
| 16 Feb 2024 | 11,363.00 | 11,389.00 | 11,290.00 | 11,362.00 | 11,362.00 | 3,396 |
| 15 Feb 2024 | 11,309.00 | 11,326.00 | 11,303.00 | 11,307.00 | 11,307.00 | 4,694 |
| 14 Feb 2024 | 11,208.00 | 11,265.10 | 11,208.00 | 11,233.00 | 11,233.00 | 17,138 |
| 13 Feb 2024 | 11,340.00 | 11,340.00 | 11,162.88 | 11,216.00 | 11,216.00 | 14,941 |
| 12 Feb 2024 | 11,339.00 | 11,352.08 | 11,338.48 | 11,384.00 | 11,384.00 | 3,933 |
| 09 Feb 2024 | 11,284.00 | 11,321.00 | 11,284.00 | 11,308.00 | 11,308.00 | 12,252 |
| 08 Feb 2024 | 11,272.00 | 11,280.00 | 11,256.66 | 11,261.00 | 11,261.00 | 6,569 |
| 07 Feb 2024 | 11,179.00 | 11,269.00 | 11,173.00 | 11,249.00 | 11,249.00 | 4,528 |
| 06 Feb 2024 | 11,168.00 | 11,180.00 | 11,138.08 | 11,163.00 | 11,163.00 | 5,100 |
| 05 Feb 2024 | 11,169.00 | 11,182.00 | 11,103.58 | 11,120.50 | 11,120.50 | 9,572 |
| 02 Feb 2024 | 11,132.00 | 11,157.00 | 11,072.85 | 11,156.50 | 11,156.50 | 4,663 |
| 01 Feb 2024 | 10,975.00 | 10,997.00 | 10,958.00 | 10,977.00 | 10,977.00 | 4,912 |
| 31 Jan 2024 | 11,082.00 | 11,084.00 | 11,022.00 | 11,022.00 | 11,022.00 | 16,462 |
| 30 Jan 2024 | 11,109.00 | 11,120.52 | 11,096.00 | 11,116.50 | 11,116.50 | 12,456 |
| 29 Jan 2024 | 11,036.00 | 11,049.00 | 11,029.00 | 11,039.00 | 11,039.00 | 8,225 |
| 26 Jan 2024 | 10,998.00 | 11,065.00 | 10,998.00 | 11,063.00 | 11,063.00 | 14,952 |
| 25 Jan 2024 | 10,998.00 | 11,044.00 | 10,989.76 | 11,044.00 | 11,044.00 | 9,325 |
| 24 Jan 2024 | 11,018.00 | 11,060.00 | 11,017.00 | 11,043.00 | 11,043.00 | 6,291 |
| 23 Jan 2024 | 10,956.00 | 10,964.00 | 10,938.00 | 10,935.00 | 10,935.00 | 12,561 |
| 22 Jan 2024 | 10,945.00 | 10,983.00 | 10,944.00 | 10,952.00 | 10,952.00 | 10,313 |
| 19 Jan 2024 | 10,807.00 | 10,855.00 | 10,805.00 | 10,838.50 | 10,838.50 | 11,510 |
| 18 Jan 2024 | 10,696.00 | 10,752.00 | 10,696.00 | 10,752.00 | 10,752.00 | 12,117 |
| 17 Jan 2024 | 10,702.00 | 10,716.00 | 10,664.67 | 10,695.50 | 10,695.50 | 8,622 |
| 16 Jan 2024 | 10,746.00 | 10,784.00 | 10,731.00 | 10,784.00 | 10,784.00 | 9,993 |
| 15 Jan 2024 | 10,780.00 | 10,798.00 | 10,773.00 | 10,782.50 | 10,782.50 | 12,894 |
| 12 Jan 2024 | 10,762.00 | 10,825.00 | 10,756.00 | 10,792.00 | 10,792.00 | 7,529 |
| 11 Jan 2024 | 10,818.00 | 10,835.00 | 10,704.00 | 10,704.00 | 10,704.00 | 11,059 |
| 10 Jan 2024 | 10,751.00 | 10,762.00 | 10,727.00 | 10,746.00 | 10,746.00 | 12,202 |
| 09 Jan 2024 | 10,726.00 | 10,726.00 | 10,696.00 | 10,715.00 | 10,715.00 | 6,118 |
| 08 Jan 2024 | 10,588.00 | 10,652.00 | 10,556.25 | 10,650.50 | 10,650.50 | 6,822 |
| 05 Jan 2024 | 10,569.00 | 10,647.00 | 10,525.00 | 10,621.50 | 10,621.50 | 9,644 |
| 04 Jan 2024 | 10,634.00 | 10,663.00 | 10,599.00 | 10,655.00 | 10,655.00 | 13,652 |
| 03 Jan 2024 | 10,688.00 | 10,701.00 | 10,620.00 | 10,635.00 | 10,635.00 | 4,514 |
| 02 Jan 2024 | 10,781.00 | 10,789.00 | 10,671.75 | 10,700.00 | 10,700.00 | 16,652 |
| 29 Dec 2023 | 10,810.00 | 10,810.00 | 10,796.00 | 10,796.00 | 10,796.00 | 6,888 |
| 28 Dec 2023 | 10,803.00 | 10,811.00 | 10,788.00 | 10,793.00 | 10,793.00 | 39,572 |
| 27 Dec 2023 | 10,794.00 | 10,794.00 | 10,754.00 | 10,762.00 | 10,762.00 | 8,492 |
| 22 Dec 2023 | 10,670.00 | 10,711.00 | 10,670.00 | 10,711.00 | 10,711.00 | 27,500 |
| 21 Dec 2023 | 10,660.00 | 10,695.00 | 10,651.00 | 10,680.00 | 10,680.00 | 7,322 |
| 20 Dec 2023 | 10,761.00 | 10,769.00 | 10,727.00 | 10,762.00 | 10,762.00 | 21,559 |
| 19 Dec 2023 | 10,694.00 | 10,742.00 | 10,694.00 | 10,736.00 | 10,736.00 | 17,296 |
| 18 Dec 2023 | 10,653.00 | 10,694.00 | 10,649.00 | 10,694.00 | 10,694.00 | 25,151 |
| 15 Dec 2023 | 10,674.00 | 10,680.00 | 10,627.00 | 10,650.00 | 10,650.00 | 7,777 |
| 14 Dec 2023 | 10,663.00 | 10,679.00 | 10,565.00 | 10,637.00 | 10,637.00 | 275,252 |
| 13 Dec 2023 | 10,485.00 | 10,500.00 | 10,483.00 | 10,491.00 | 10,491.00 | 7,773 |
| 12 Dec 2023 | 10,438.00 | 10,465.00 | 10,412.55 | 10,440.00 | 10,440.00 | 12,805 |
| 11 Dec 2023 | 10,380.00 | 10,402.00 | 10,370.70 | 10,391.50 | 10,391.50 | 14,539 |
| 08 Dec 2023 | 10,328.00 | 10,390.00 | 10,303.00 | 10,350.50 | 10,350.50 | 10,869 |
| 07 Dec 2023 | 10,268.00 | 10,336.00 | 10,251.00 | 10,313.00 | 10,313.00 | 3,435 |
| 06 Dec 2023 | 10,324.00 | 10,358.00 | 10,295.00 | 10,295.00 | 10,295.00 | 5,609 |
| *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.