UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,323.90 -7.30 (-0.31%) DOW
38,914.83 +62.56 (+0.16%) Bitcoin GBP
50,703.88 +310.50 (+0.62%)
B&S Group S.A. (0A90.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:55PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9600 | 4.9850 | 4.9550 | 4.9850 | 4.9850 | 5,255 |
| 02 May 2024 | 5.0500 | 5.0500 | 4.9850 | 4.9850 | 4.9850 | 70 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.0300 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 438 |
| 29 Apr 2024 | 5.0000 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 772 |
| 26 Apr 2024 | 4.9700 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | 4,288 |
| 25 Apr 2024 | 4.7100 | 4.8900 | 4.7000 | 4.7000 | 4.7000 | 4,579 |
| 24 Apr 2024 | 4.7100 | 4.7403 | 4.7050 | 4.7403 | 4.7403 | 2,359 |
| 23 Apr 2024 | 4.5400 | 4.6150 | 4.5350 | 4.6019 | 4.6019 | 2,578 |
| 22 Apr 2024 | 4.5150 | 4.6250 | 4.5050 | 4.5350 | 4.5350 | 4,406 |
| 19 Apr 2024 | 4.3600 | 4.5827 | 4.3450 | 4.5652 | 4.5652 | 6,220 |
| 18 Apr 2024 | 4.6350 | 4.6350 | 4.4998 | 4.5000 | 4.5000 | 9,987 |
| 17 Apr 2024 | 4.3800 | 4.6200 | 4.3250 | 4.3945 | 4.3945 | 19,327 |
| 16 Apr 2024 | 4.1950 | 4.1999 | 4.1902 | 4.1902 | 4.1902 | 11,673 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.1150 | 4.1230 | 4.1230 | 3,887 |
| 12 Apr 2024 | 4.2550 | 4.2550 | 4.1291 | 4.1291 | 4.1291 | 2,393 |
| 11 Apr 2024 | 4.1300 | 4.1743 | 4.1300 | 4.1743 | 4.1743 | 5,678 |
| 10 Apr 2024 | 4.2550 | 4.2850 | 4.1840 | 4.1840 | 4.1840 | 6,791 |
| 09 Apr 2024 | 4.0000 | 4.1002 | 4.0000 | 4.0120 | 4.0120 | 992 |
| 08 Apr 2024 | 3.8150 | 3.9798 | 3.8000 | 3.9062 | 3.9062 | 2,047 |
| 05 Apr 2024 | 3.7600 | 3.8348 | 3.7600 | 3.8348 | 3.8348 | 898 |
| 04 Apr 2024 | 3.8300 | 3.8348 | 3.7965 | 3.8348 | 3.8348 | 5,959 |
| 03 Apr 2024 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | 454 |
| 02 Apr 2024 | 3.7062 | 3.7062 | 3.6848 | 3.6848 | 3.6848 | 1,296 |
| 28 Mar 2024 | 3.6400 | 3.6448 | 3.6400 | 3.6448 | 3.6448 | 5,566 |
| 27 Mar 2024 | 3.6850 | 3.6850 | 3.6677 | 3.6677 | 3.6677 | 1,215 |
| 26 Mar 2024 | 3.6569 | 3.6569 | 3.6569 | 3.6569 | 3.6569 | 5,954 |
| 25 Mar 2024 | 3.6600 | 3.6643 | 3.6500 | 3.6643 | 3.6643 | 4,182 |
| 22 Mar 2024 | 3.6700 | 3.6752 | 3.6700 | 3.6752 | 3.6752 | 2,381 |
| 21 Mar 2024 | 3.6452 | 3.6452 | 3.6452 | 3.6452 | 3.6452 | 395 |
| 20 Mar 2024 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | 426 |
| 19 Mar 2024 | 3.4800 | 3.5702 | 3.4800 | 3.5700 | 3.5700 | 3,263 |
| 18 Mar 2024 | 3.5152 | 3.5152 | 3.5152 | 3.5152 | 3.5152 | 841 |
| 15 Mar 2024 | 3.5600 | 3.5600 | 3.5250 | 3.5300 | 3.5300 | 5,032 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.5450 | 3.5450 | 3.5250 | 3.5250 | 3.5250 | 1,508 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 100 |
| 08 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 8 |
| 07 Mar 2024 | 3.5400 | 3.5650 | 3.5400 | 3.5650 | 3.5650 | 600 |
| 06 Mar 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 116 |
| 05 Mar 2024 | 3.5150 | 3.5250 | 3.4700 | 3.5046 | 3.5046 | 5,247 |
| 04 Mar 2024 | 3.6550 | 3.6550 | 3.6000 | 3.6100 | 3.6100 | 520 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.7950 | 3.7950 | 3.7750 | 3.7750 | 3.7750 | 912 |
| 26 Feb 2024 | 3.7650 | 3.7650 | 3.7498 | 3.7498 | 3.7498 | 64 |
| 23 Feb 2024 | 3.7600 | 3.7676 | 3.7600 | 3.7676 | 3.7676 | 1,397 |
| 22 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 45 |
| 21 Feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 914 |
| 20 Feb 2024 | 3.7400 | 3.7850 | 3.7300 | 3.7850 | 3.7850 | 1,464 |
| 19 Feb 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7650 | 3.7650 | 1,152 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.6850 | 3.6850 | 3.6451 | 3.6451 | 3.6451 | 827 |
| 13 Feb 2024 | 3.7350 | 3.7350 | 3.6800 | 3.6800 | 3.6800 | 1,130 |
| 12 Feb 2024 | 3.7600 | 3.7677 | 3.7600 | 3.7649 | 3.7649 | 1,172 |
| 09 Feb 2024 | 3.6800 | 3.7301 | 3.6800 | 3.7151 | 3.7151 | 3,168 |
| 08 Feb 2024 | 3.7400 | 3.7400 | 3.7150 | 3.7150 | 3.7150 | 2,128 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.7100 | 3.7850 | 3.7100 | 3.7850 | 3.7850 | 1,739 |
| 05 Feb 2024 | 3.7500 | 3.7500 | 3.7150 | 3.7180 | 3.7180 | 1,304 |
| 02 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 878 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 605 |
| 30 Jan 2024 | 3.7800 | 3.8001 | 3.7800 | 3.7801 | 3.7801 | 1,555 |
| 29 Jan 2024 | 3.8500 | 3.8650 | 3.8400 | 3.8650 | 3.8650 | 412 |
| 26 Jan 2024 | 3.8548 | 3.8548 | 3.8548 | 3.8548 | 3.8548 | 29 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.8176 | 3.8176 | 3.8176 | 3.8176 | 3.8176 | 516 |
| 19 Jan 2024 | 3.8450 | 3.8450 | 3.8200 | 3.8276 | 3.8276 | 3,622 |
| 18 Jan 2024 | 3.8550 | 3.8700 | 3.8300 | 3.8350 | 3.8350 | 238 |
| 17 Jan 2024 | 3.8000 | 3.9150 | 3.8000 | 3.8898 | 3.8898 | 7,755 |
| 16 Jan 2024 | 3.8150 | 3.8798 | 3.8000 | 3.8798 | 3.8798 | 4,178 |
| 15 Jan 2024 | 3.9500 | 3.9750 | 3.8850 | 3.8851 | 3.8851 | 7,418 |
| 12 Jan 2024 | 3.9000 | 4.1550 | 3.9000 | 3.9600 | 3.9600 | 5,224 |
| 11 Jan 2024 | 3.8250 | 3.8498 | 3.8250 | 3.8498 | 3.8498 | 666 |
| 10 Jan 2024 | 3.7700 | 3.7898 | 3.7550 | 3.7898 | 3.7898 | 1,633 |
| 09 Jan 2024 | 3.7600 | 3.7600 | 3.7198 | 3.7198 | 3.7198 | 1,102 |
| 08 Jan 2024 | 3.7250 | 3.8150 | 3.7250 | 3.7998 | 3.7998 | 842 |
| 05 Jan 2024 | 3.6850 | 3.7448 | 3.6850 | 3.7448 | 3.7448 | 1,377 |
| 04 Jan 2024 | 3.7150 | 3.7250 | 3.7050 | 3.7187 | 3.7187 | 1,312 |
| 03 Jan 2024 | 3.6850 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 746 |
| 02 Jan 2024 | 3.7550 | 3.7550 | 3.7100 | 3.7200 | 3.7200 | 428 |
| 29 Dec 2023 | 3.7350 | 3.7350 | 3.7100 | 3.7100 | 3.7100 | 299 |
| 28 Dec 2023 | 3.7400 | 3.7650 | 3.6900 | 3.7550 | 3.7550 | 1,881 |
| 27 Dec 2023 | 3.6850 | 3.7400 | 3.6850 | 3.7400 | 3.7400 | 1,973 |
| 22 Dec 2023 | 3.6100 | 3.7052 | 3.6100 | 3.7052 | 3.7052 | 1,255 |
| 21 Dec 2023 | 3.6700 | 3.6700 | 3.6252 | 3.6252 | 3.6252 | 4,744 |
| 20 Dec 2023 | 3.6100 | 3.6650 | 3.6050 | 3.6495 | 3.6495 | 3,084 |
| 19 Dec 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6152 | 3.6152 | 13,812 |
| 18 Dec 2023 | 3.6200 | 3.6350 | 3.5800 | 3.5952 | 3.5952 | 6,865 |
| 15 Dec 2023 | 3.6350 | 3.6600 | 3.6300 | 3.6302 | 3.6302 | 4,924 |
| 14 Dec 2023 | 3.5750 | 3.5750 | 3.5602 | 3.5602 | 3.5602 | 1,569 |
| 13 Dec 2023 | 3.5150 | 3.5300 | 3.4802 | 3.4802 | 3.4802 | 3,644 |
| 12 Dec 2023 | 3.6250 | 3.6250 | 3.5450 | 3.5731 | 3.5731 | 13,863 |
| 11 Dec 2023 | 3.6250 | 3.6550 | 3.6250 | 3.6402 | 3.6402 | 760 |
| *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.