UK markets open in 4 hours 51 minutes
NIKKEI 225
38,158.27 -115.78 (-0.30%) HANG SENG
17,859.91 +96.88 (+0.55%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,717.95 -2,056.57 (-4.30%)
ETFS Physical Swiss Gold ETC (SGBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:28PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 221.45 | 221.45 | 968 |
| 30 Apr 2024 | 221.97 | 223.09 | 220.46 | 220.29 | 220.29 | 2,078 |
| 29 Apr 2024 | 223.31 | 224.24 | 223.31 | 224.18 | 224.18 | 158 |
| 26 Apr 2024 | 225.03 | 225.46 | 223.81 | 223.70 | 223.70 | 2,202 |
| 25 Apr 2024 | 222.67 | 224.59 | 222.19 | 223.71 | 223.71 | 3,151 |
| 24 Apr 2024 | 223.14 | 223.83 | 222.01 | 223.33 | 223.33 | 1,057 |
| 23 Apr 2024 | 220.70 | 228.78 | 219.83 | 222.78 | 222.78 | 1,037 |
| 22 Apr 2024 | 226.13 | 226.44 | 224.15 | 224.26 | 224.26 | 2,576 |
| 19 Apr 2024 | 229.18 | 229.68 | 227.74 | 229.51 | 229.51 | 975 |
| 18 Apr 2024 | 227.83 | 228.67 | 227.48 | 228.67 | 228.67 | 1,101 |
| 17 Apr 2024 | 228.22 | 229.70 | 228.22 | 228.93 | 228.93 | 623 |
| 16 Apr 2024 | 227.47 | 229.29 | 225.41 | 228.65 | 228.65 | 1,835 |
| 15 Apr 2024 | 225.80 | 226.16 | 223.71 | 225.50 | 225.50 | 4,719 |
| 12 Apr 2024 | 229.51 | 233.45 | 229.36 | 230.03 | 230.03 | 4,127 |
| 11 Apr 2024 | 224.44 | 224.70 | 223.35 | 224.26 | 224.26 | 1,152 |
| 10 Apr 2024 | 226.07 | 226.07 | 222.86 | 224.19 | 224.19 | 1,623 |
| 09 Apr 2024 | 224.91 | 226.73 | 217.33 | 224.99 | 224.99 | 2,503 |
| 08 Apr 2024 | 223.86 | 224.51 | 223.48 | 223.50 | 223.50 | 562 |
| 05 Apr 2024 | 218.67 | 220.14 | 218.67 | 222.97 | 222.97 | 664 |
| 04 Apr 2024 | 220.17 | 220.17 | 219.27 | 219.90 | 219.90 | 919 |
| 03 Apr 2024 | 218.69 | 219.22 | 217.71 | 219.22 | 219.22 | 1,078 |
| 02 Apr 2024 | 216.22 | 218.13 | 208.75 | 215.94 | 215.94 | 1,595 |
| 28 Mar 2024 | 211.90 | 212.66 | 211.90 | 212.05 | 212.05 | 150 |
| 27 Mar 2024 | 209.07 | 210.48 | 209.07 | 210.15 | 210.15 | 942 |
| 26 Mar 2024 | 210.16 | 211.06 | 206.70 | 208.82 | 208.82 | 1,747 |
| 25 Mar 2024 | 207.59 | 208.80 | 207.59 | 208.85 | 208.85 | 1,732 |
| 22 Mar 2024 | 207.92 | 208.65 | 207.66 | 207.69 | 207.69 | 258 |
| 21 Mar 2024 | 211.54 | 212.06 | 208.07 | 208.80 | 208.80 | 1,587 |
| 20 Mar 2024 | 207.06 | 207.20 | 205.17 | 206.86 | 206.86 | 1,021 |
| 19 Mar 2024 | 206.67 | 208.62 | 195.24 | 206.70 | 206.70 | 376 |
| 18 Mar 2024 | 206.45 | 207.30 | 206.28 | 207.01 | 207.01 | 262 |
| 15 Mar 2024 | 207.70 | 208.27 | 206.79 | 207.44 | 207.44 | 455 |
| 14 Mar 2024 | 208.09 | 208.25 | 207.00 | 207.22 | 207.22 | 4,048 |
| 13 Mar 2024 | 207.10 | 208.45 | 206.50 | 208.49 | 208.49 | 2,744 |
| 12 Mar 2024 | 208.90 | 208.90 | 204.04 | 207.41 | 207.41 | 721 |
| 11 Mar 2024 | 209.42 | 209.72 | 208.77 | 209.26 | 209.26 | 487 |
| 08 Mar 2024 | 207.38 | 208.51 | 207.29 | 208.61 | 208.61 | 1,558 |
| 07 Mar 2024 | 206.85 | 206.92 | 206.68 | 206.84 | 206.84 | 674 |
| 06 Mar 2024 | 204.01 | 206.00 | 203.75 | 205.89 | 205.89 | 2,944 |
| 05 Mar 2024 | 202.91 | 204.93 | 190.58 | 204.20 | 204.20 | 2,323 |
| 04 Mar 2024 | 200.16 | 203.01 | 199.79 | 202.65 | 202.65 | 1,739 |
| 01 Mar 2024 | 195.94 | 198.91 | 195.94 | 198.98 | 198.98 | 1,958 |
| 29 Feb 2024 | 195.29 | 196.62 | 194.71 | 196.18 | 196.18 | 1,743 |
| 28 Feb 2024 | 194.51 | 195.09 | 194.20 | 195.07 | 195.07 | 1,278 |
| 27 Feb 2024 | 195.32 | 195.52 | 194.17 | 195.10 | 195.10 | 569 |
| 26 Feb 2024 | 195.15 | 195.15 | 194.40 | 194.07 | 194.07 | 1,374 |
| 23 Feb 2024 | 193.93 | 194.51 | 193.45 | 195.03 | 195.03 | 387 |
| 22 Feb 2024 | 195.00 | 195.00 | 193.97 | 193.99 | 193.99 | 4,063 |
| 21 Feb 2024 | 194.57 | 194.70 | 194.28 | 194.18 | 194.18 | 1,849 |
| 20 Feb 2024 | 193.86 | 194.65 | 193.57 | 194.49 | 194.49 | 565 |
| 19 Feb 2024 | 193.79 | 193.81 | 193.69 | 193.39 | 193.39 | 146 |
| 16 Feb 2024 | 192.48 | 192.55 | 192.40 | 192.68 | 192.68 | 941 |
| 15 Feb 2024 | 191.50 | 192.50 | 191.50 | 191.78 | 191.78 | 427 |
| 14 Feb 2024 | 190.94 | 191.24 | 190.76 | 191.04 | 191.04 | 913 |
| 13 Feb 2024 | 194.17 | 194.65 | 190.94 | 191.52 | 191.52 | 1,530 |
| 12 Feb 2024 | 194.08 | 194.08 | 193.25 | 193.29 | 193.29 | 1,182 |
| 09 Feb 2024 | 195.06 | 195.06 | 194.04 | 193.98 | 193.98 | 3,233 |
| 08 Feb 2024 | 195.11 | 195.50 | 193.82 | 194.69 | 194.69 | 679 |
| 07 Feb 2024 | 195.00 | 195.29 | 195.00 | 195.65 | 195.65 | 547 |
| 06 Feb 2024 | 194.44 | 195.46 | 186.31 | 195.46 | 195.46 | 4,948 |
| 05 Feb 2024 | 194.60 | 194.60 | 193.36 | 194.08 | 194.08 | 14,283 |
| 02 Feb 2024 | 197.10 | 197.31 | 194.54 | 195.18 | 195.18 | 4,143 |
| 01 Feb 2024 | 195.00 | 197.40 | 194.85 | 197.57 | 197.57 | 1,529 |
| 31 Jan 2024 | 195.28 | 196.66 | 195.28 | 196.72 | 196.72 | 790 |
| 30 Jan 2024 | 195.40 | 195.61 | 193.87 | 194.91 | 194.91 | 459 |
| 29 Jan 2024 | 195.03 | 195.04 | 194.00 | 194.39 | 194.39 | 442 |
| 26 Jan 2024 | 194.13 | 194.13 | 194.03 | 193.54 | 193.54 | 22 |
| 25 Jan 2024 | 193.42 | 194.08 | 191.50 | 193.52 | 193.52 | 284 |
| 24 Jan 2024 | 195.03 | 195.09 | 193.18 | 193.21 | 193.21 | 2,079 |
| 23 Jan 2024 | 194.46 | 195.43 | 191.90 | 194.16 | 194.16 | 82 |
| 22 Jan 2024 | 193.98 | 194.80 | 193.44 | 194.10 | 194.10 | 537 |
| 19 Jan 2024 | 194.78 | 195.09 | 194.28 | 194.29 | 194.29 | 1,035 |
| 18 Jan 2024 | 192.85 | 192.85 | 192.81 | 193.50 | 193.50 | 39 |
| 17 Jan 2024 | 194.00 | 194.40 | 192.50 | 192.79 | 192.79 | 400 |
| 16 Jan 2024 | 196.68 | 196.68 | 193.88 | 195.42 | 195.42 | 146 |
| 15 Jan 2024 | 197.35 | 197.35 | 196.86 | 197.07 | 197.07 | 850 |
| 12 Jan 2024 | 195.46 | 197.38 | 195.46 | 197.26 | 197.26 | 95 |
| 11 Jan 2024 | 195.10 | 195.14 | 193.67 | 193.70 | 193.70 | 947 |
| 10 Jan 2024 | 194.93 | 195.63 | 194.37 | 194.37 | 194.37 | 304 |
| 09 Jan 2024 | 195.27 | 198.92 | 195.05 | 194.68 | 194.68 | 331 |
| 08 Jan 2024 | 195.00 | 195.05 | 193.75 | 195.15 | 195.15 | 1,731 |
| 05 Jan 2024 | 195.97 | 198.06 | 195.00 | 196.74 | 196.74 | 792 |
| 04 Jan 2024 | 196.00 | 196.32 | 195.58 | 196.32 | 196.32 | 116 |
| 03 Jan 2024 | 197.76 | 197.76 | 194.91 | 195.15 | 195.15 | 528 |
| 02 Jan 2024 | 198.70 | 199.23 | 198.17 | 198.17 | 198.17 | 324 |
| 29 Dec 2023 | 198.50 | 198.50 | 198.24 | 198.37 | 198.37 | 316 |
| 28 Dec 2023 | 199.85 | 200.09 | 198.83 | 199.13 | 199.13 | 483 |
| 27 Dec 2023 | 198.20 | 199.50 | 198.18 | 199.60 | 199.60 | 1,274 |
| 22 Dec 2023 | 196.62 | 198.19 | 196.62 | 198.19 | 198.19 | 839 |
| 21 Dec 2023 | 195.28 | 196.13 | 195.00 | 196.13 | 196.13 | 835 |
| 20 Dec 2023 | 195.80 | 195.90 | 194.91 | 195.24 | 195.24 | 932 |
| 19 Dec 2023 | 194.38 | 196.01 | 192.00 | 196.28 | 196.28 | 2,821 |
| 18 Dec 2023 | 194.01 | 194.39 | 193.80 | 194.13 | 194.13 | 2,534 |
| 15 Dec 2023 | 195.51 | 196.17 | 194.97 | 195.29 | 195.29 | 1,202 |
| 14 Dec 2023 | 195.45 | 196.33 | 195.11 | 195.65 | 195.65 | 1,349 |
| 13 Dec 2023 | 190.11 | 190.37 | 190.11 | 190.16 | 190.16 | 365 |
| 12 Dec 2023 | 190.70 | 194.41 | 189.94 | 190.02 | 190.02 | 3,067 |
| 11 Dec 2023 | 191.19 | 191.35 | 190.04 | 190.88 | 190.88 | 657 |
| 08 Dec 2023 | 194.73 | 194.76 | 192.33 | 192.42 | 192.42 | 2,446 |
| 07 Dec 2023 | 194.63 | 195.64 | 194.56 | 194.56 | 194.56 | 356 |
| *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.