UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.84 -0.16 (-0.20%) GOLD FUTURES
2,314.60 +3.60 (+0.16%) DOW
38,188.62 +285.33 (+0.75%) Bitcoin GBP
47,169.99 +911.83 (+1.97%)
Vanguard Admiral Funds - Vanguard S&P Small-Cap 600 ETF (0A16.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM 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 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 85 |
| 26 Apr 2024 | 97.21 | 97.25 | 97.21 | 97.25 | 97.25 | 78 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 29 |
| 22 Apr 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 50 |
| 19 Apr 2024 | 93.69 | 94.23 | 93.69 | 94.23 | 94.23 | 170 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 145 |
| 05 Apr 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 4 |
| 04 Apr 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 4 |
| 03 Apr 2024 | 99.07 | 99.09 | 99.07 | 99.09 | 99.09 | 338 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | 50 |
| 27 Mar 2024 | 100.38 | 100.38 | 100.25 | 100.25 | 100.25 | 256 |
| 26 Mar 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | 60 |
| 25 Mar 2024 | 99.14 | 99.20 | 99.14 | 99.20 | 99.20 | 25 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 13 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 5 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 10 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 98.25 | 98.35 | 98.25 | 98.35 | 98.35 | 63 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 21 |
| 26 Feb 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 12 |
| 23 Feb 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 30 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 97.38 | 97.60 | 97.38 | 97.60 | 97.60 | 7 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 195 |
| 15 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1 |
| 14 Feb 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 236 |
| 13 Feb 2024 | 95.30 | 95.56 | 95.30 | 95.56 | 95.56 | 59 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 18 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 29 |
| 01 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 138 |
| 29 Jan 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 42 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 3 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 18 |
| 08 Jan 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 44 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 97.20 | 97.20 | 96.97 | 96.97 | 96.97 | 26 |
| 02 Jan 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 31 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 9 |
| 27 Dec 2023 | 100.79 | 100.80 | 100.79 | 100.80 | 100.80 | 201 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 37 |
| 20 Dec 2023 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 5 |
| 20 Dec 2023 | 1.4592 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 20 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 98.34 | 98.65 | 98.34 | 98.65 | 98.65 | 138 |
| 13 Dec 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 2 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.