UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.30 -0.08 (-0.10%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,290.34 -506.21 (-1.00%)
L&G FTSE 100 Leveraged (Daily 2x) ETF (LUK2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM 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 | 40,639.08 | 40,961.23 | 40,537.20 | 40,870.00 | 40,870.00 | 1,626 |
| 03 May 2024 | 39,645.00 | 40,035.00 | 39,640.00 | 39,812.50 | 39,812.50 | 1,006 |
| 02 May 2024 | 39,200.00 | 39,497.40 | 39,200.00 | 39,492.50 | 39,492.50 | 207 |
| 01 May 2024 | 39,000.00 | 39,402.60 | 38,850.00 | 38,935.00 | 38,935.00 | 502 |
| 30 Apr 2024 | 39,605.00 | 39,671.37 | 39,311.17 | 39,185.00 | 39,185.00 | 391 |
| 29 Apr 2024 | 39,555.00 | 39,624.75 | 39,344.77 | 39,220.00 | 39,220.00 | 359 |
| 26 Apr 2024 | 38,965.00 | 39,205.00 | 38,844.78 | 39,190.00 | 39,190.00 | 344 |
| 25 Apr 2024 | 38,625.00 | 38,820.96 | 38,185.00 | 38,550.00 | 38,550.00 | 687 |
| 24 Apr 2024 | 38,605.00 | 38,805.00 | 38,140.00 | 38,185.00 | 38,185.00 | 144 |
| 23 Apr 2024 | 38,320.00 | 38,519.87 | 38,225.00 | 38,252.50 | 38,252.50 | 262 |
| 22 Apr 2024 | 37,210.00 | 38,207.12 | 36,450.00 | 38,147.50 | 38,147.50 | 3,007 |
| 19 Apr 2024 | 36,375.00 | 36,835.74 | 36,100.00 | 36,867.50 | 36,867.50 | 10,240 |
| 18 Apr 2024 | 36,705.00 | 36,801.40 | 36,468.41 | 36,765.00 | 36,765.00 | 2,799 |
| 17 Apr 2024 | 36,450.00 | 36,798.52 | 36,179.42 | 36,535.00 | 36,535.00 | 3,750 |
| 16 Apr 2024 | 36,515.00 | 36,719.00 | 36,052.96 | 36,205.00 | 36,205.00 | 2,063 |
| 15 Apr 2024 | 37,500.00 | 37,875.00 | 37,410.00 | 37,470.00 | 37,470.00 | 78 |
| 12 Apr 2024 | 37,565.00 | 38,280.00 | 37,565.00 | 37,822.50 | 37,822.50 | 2,007 |
| 11 Apr 2024 | 37,550.00 | 37,550.00 | 36,847.42 | 37,107.50 | 37,107.50 | 2,333 |
| 10 Apr 2024 | 37,590.00 | 37,737.62 | 37,130.00 | 37,402.50 | 37,402.50 | 1,718 |
| 09 Apr 2024 | 37,405.00 | 37,405.00 | 37,120.60 | 37,147.50 | 37,147.50 | 449 |
| 08 Apr 2024 | 36,895.00 | 37,291.60 | 36,833.60 | 37,127.50 | 37,127.50 | 1,256 |
| 05 Apr 2024 | 36,780.00 | 36,871.51 | 36,685.61 | 36,847.50 | 36,847.50 | 787 |
| 04 Apr 2024 | 37,250.00 | 37,733.02 | 37,250.00 | 37,550.00 | 37,550.00 | 6,820 |
| 03 Apr 2024 | 37,515.00 | 37,520.00 | 36,750.23 | 37,177.50 | 37,177.50 | 1,322 |
| 02 Apr 2024 | 37,335.00 | 37,725.00 | 37,200.00 | 37,210.00 | 37,210.00 | 157 |
| 28 Mar 2024 | 37,355.00 | 37,561.80 | 37,355.00 | 37,440.00 | 37,440.00 | 449 |
| 27 Mar 2024 | 36,965.00 | 36,965.00 | 36,865.00 | 37,165.00 | 37,165.00 | 51 |
| 26 Mar 2024 | 37,055.00 | 37,111.05 | 37,008.34 | 37,252.50 | 37,252.50 | 338 |
| 25 Mar 2024 | 37,000.00 | 37,161.75 | 36,893.32 | 37,067.50 | 37,067.50 | 1,204 |
| 22 Mar 2024 | 37,020.00 | 37,337.41 | 37,020.00 | 37,240.00 | 37,240.00 | 2,049 |
| 21 Mar 2024 | 36,100.00 | 36,915.01 | 36,035.49 | 36,802.50 | 36,802.50 | 8,551 |
| 20 Mar 2024 | 35,250.48 | 35,448.34 | 35,250.48 | 35,407.50 | 35,407.50 | 2,083 |
| 19 Mar 2024 | 35,240.97 | 35,240.97 | 35,089.82 | 35,370.00 | 35,370.00 | 2,711 |
| 18 Mar 2024 | 35,280.00 | 35,280.00 | 35,280.00 | 35,280.00 | 35,280.00 | - |
| 15 Mar 2024 | 35,420.00 | 35,420.00 | 35,370.00 | 35,352.50 | 35,352.50 | 969 |
| 14 Mar 2024 | 35,442.50 | 35,442.50 | 35,442.50 | 35,442.50 | 35,442.50 | - |
| 13 Mar 2024 | 35,510.00 | 35,650.00 | 35,510.00 | 35,685.00 | 35,685.00 | 94 |
| 12 Mar 2024 | 34,965.00 | 35,566.60 | 34,965.00 | 35,475.00 | 35,475.00 | 1,220 |
| 11 Mar 2024 | 34,710.00 | 34,753.27 | 34,435.82 | 34,765.00 | 34,765.00 | 4,166 |
| 08 Mar 2024 | 34,765.00 | 34,765.00 | 34,665.00 | 34,702.50 | 34,702.50 | 317 |
| 07 Mar 2024 | 34,620.00 | 35,144.44 | 34,603.96 | 35,070.00 | 35,070.00 | 1,460 |
| 06 Mar 2024 | 34,630.00 | 34,832.05 | 34,557.02 | 34,662.50 | 34,662.50 | 3,833 |
| 05 Mar 2024 | 33,950.00 | 34,310.00 | 33,950.00 | 34,332.50 | 34,332.50 | 550 |
| 04 Mar 2024 | 34,355.00 | 34,586.77 | 34,265.00 | 34,255.00 | 34,255.00 | 314 |
| 01 Mar 2024 | 34,735.00 | 34,815.00 | 34,556.93 | 34,755.00 | 34,755.00 | 5,571 |
| 29 Feb 2024 | 34,305.00 | 34,645.46 | 34,305.00 | 34,357.50 | 34,357.50 | 4,337 |
| 28 Feb 2024 | 34,245.00 | 34,250.00 | 34,175.00 | 34,175.00 | 34,175.00 | 227 |
| 27 Feb 2024 | 34,350.00 | 34,620.00 | 34,350.00 | 34,707.50 | 34,707.50 | 1,660 |
| 26 Feb 2024 | 34,720.00 | 34,811.02 | 34,720.00 | 34,727.50 | 34,727.50 | 1,820 |
| 23 Feb 2024 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | - |
| 22 Feb 2024 | 34,870.00 | 34,870.00 | 34,511.27 | 34,780.00 | 34,780.00 | 4,598 |
| 21 Feb 2024 | 34,575.00 | 34,575.00 | 34,345.00 | 34,372.50 | 34,372.50 | 1,181 |
| 20 Feb 2024 | 35,050.00 | 35,180.00 | 34,910.00 | 34,910.00 | 34,910.00 | 1,231 |
| 19 Feb 2024 | 34,495.00 | 35,075.00 | 34,495.00 | 35,017.50 | 35,017.50 | 6,677 |
| 16 Feb 2024 | 34,295.00 | 34,895.93 | 34,238.60 | 34,877.50 | 34,877.50 | 6,101 |
| 15 Feb 2024 | 33,780.00 | 33,931.37 | 33,705.00 | 33,857.50 | 33,857.50 | 954 |
| 14 Feb 2024 | 33,535.00 | 33,535.00 | 33,347.66 | 33,415.00 | 33,415.00 | 288 |
| 13 Feb 2024 | 33,460.00 | 33,460.00 | 32,956.04 | 32,975.00 | 32,975.00 | 866 |
| 12 Feb 2024 | 33,460.00 | 33,585.00 | 33,460.00 | 33,577.50 | 33,577.50 | 364 |
| 09 Feb 2024 | 33,815.00 | 33,815.00 | 33,475.00 | 33,550.00 | 33,550.00 | 842 |
| 08 Feb 2024 | 34,246.18 | 34,246.18 | 33,764.32 | 33,767.50 | 33,767.50 | 433 |
| 07 Feb 2024 | 34,325.00 | 34,331.86 | 34,090.00 | 34,077.50 | 34,077.50 | 2,332 |
| 06 Feb 2024 | 34,430.00 | 34,668.85 | 34,168.22 | 34,622.50 | 34,622.50 | 9,424 |
| 05 Feb 2024 | 34,300.00 | 34,462.85 | 33,914.24 | 33,907.50 | 33,907.50 | 9,376 |
| 02 Feb 2024 | 34,325.00 | 34,465.00 | 34,030.00 | 33,987.50 | 33,987.50 | 2,723 |
| 01 Feb 2024 | 34,470.00 | 34,470.00 | 34,091.86 | 34,007.50 | 34,007.50 | 220 |
| 31 Jan 2024 | 34,635.00 | 34,635.00 | 34,320.00 | 34,267.50 | 34,267.50 | 176 |
| 30 Jan 2024 | 34,310.00 | 34,585.00 | 34,310.00 | 34,540.00 | 34,540.00 | 2,874 |
| 29 Jan 2024 | 34,325.00 | 34,325.00 | 34,181.66 | 34,207.50 | 34,207.50 | 726 |
| 26 Jan 2024 | 33,775.00 | 34,368.32 | 33,775.00 | 34,320.00 | 34,320.00 | 5,780 |
| 25 Jan 2024 | 33,290.00 | 33,435.00 | 33,115.00 | 33,350.00 | 33,350.00 | 562 |
| 24 Jan 2024 | 33,205.00 | 33,354.37 | 33,121.11 | 33,377.50 | 33,377.50 | 190 |
| 23 Jan 2024 | 33,130.00 | 33,160.00 | 32,811.20 | 33,025.00 | 33,025.00 | 686 |
| 22 Jan 2024 | 32,900.00 | 33,051.75 | 32,752.90 | 33,030.00 | 33,030.00 | 335 |
| 19 Jan 2024 | 33,070.00 | 33,226.20 | 32,740.00 | 32,750.00 | 32,750.00 | 482 |
| 18 Jan 2024 | 32,750.00 | 32,788.80 | 32,598.00 | 32,725.00 | 32,725.00 | 200 |
| 17 Jan 2024 | 32,815.00 | 32,815.00 | 32,278.06 | 32,645.00 | 32,645.00 | 2,498 |
| 16 Jan 2024 | 33,575.00 | 33,644.00 | 33,550.24 | 33,572.50 | 33,572.50 | 335 |
| 15 Jan 2024 | 33,815.00 | 33,916.63 | 33,810.00 | 33,910.00 | 33,910.00 | 324 |
| 12 Jan 2024 | 34,440.00 | 34,440.00 | 34,305.00 | 34,252.50 | 34,252.50 | 1,998 |
| 11 Jan 2024 | 34,785.00 | 34,875.00 | 33,980.00 | 33,845.00 | 33,845.00 | 4,218 |
| 10 Jan 2024 | 34,665.00 | 34,680.63 | 34,485.00 | 34,495.00 | 34,495.00 | 742 |
| 09 Jan 2024 | 35,000.00 | 35,000.00 | 34,815.00 | 34,797.50 | 34,797.50 | 1,322 |
| 08 Jan 2024 | 34,735.00 | 34,805.42 | 34,416.00 | 34,842.50 | 34,842.50 | 5,764 |
| 05 Jan 2024 | 34,705.00 | 34,980.62 | 34,490.98 | 34,847.50 | 34,847.50 | 8,269 |
| 04 Jan 2024 | 35,100.00 | 35,212.23 | 34,907.42 | 35,240.00 | 35,240.00 | 3,491 |
| 03 Jan 2024 | 35,400.00 | 35,400.00 | 34,660.00 | 34,802.50 | 34,802.50 | 4,908 |
| 02 Jan 2024 | 35,450.00 | 35,601.67 | 34,873.78 | 35,105.00 | 35,105.00 | 4,410 |
| 29 Dec 2023 | 35,275.00 | 35,428.21 | 35,275.00 | 35,342.50 | 35,342.50 | 2,185 |
| 28 Dec 2023 | 35,195.00 | 35,483.73 | 35,115.00 | 35,282.50 | 35,282.50 | 3,919 |
| 27 Dec 2023 | 35,265.00 | 35,470.00 | 35,170.00 | 35,302.50 | 35,302.50 | 3,979 |
| 22 Dec 2023 | 35,115.00 | 35,115.00 | 34,916.25 | 35,107.50 | 35,107.50 | 1,005 |
| 21 Dec 2023 | 35,010.00 | 35,135.00 | 34,800.00 | 35,017.50 | 35,017.50 | 4,658 |
| 20 Dec 2023 | 35,160.00 | 35,565.00 | 34,850.00 | 35,245.00 | 35,245.00 | 12,021 |
| 19 Dec 2023 | 34,385.00 | 34,505.00 | 34,323.57 | 34,510.00 | 34,510.00 | 2,597 |
| 18 Dec 2023 | 33,835.00 | 34,360.89 | 33,835.00 | 34,305.00 | 34,305.00 | 3,897 |
| 15 Dec 2023 | 34,635.00 | 34,635.00 | 33,900.00 | 33,957.50 | 33,957.50 | 3,917 |
| 14 Dec 2023 | 34,555.00 | 35,274.75 | 34,340.00 | 34,627.50 | 34,627.50 | 12,955 |
| 13 Dec 2023 | 33,780.00 | 34,000.00 | 33,760.00 | 33,772.50 | 33,772.50 | 4,750 |
| 12 Dec 2023 | 33,900.00 | 34,233.40 | 33,725.00 | 33,737.50 | 33,737.50 | 2,515 |
| *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.