UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.74 -0.26 (-0.33%) GOLD FUTURES
2,309.60 -1.40 (-0.06%) DOW
38,024.39 +121.10 (+0.32%) Bitcoin GBP
47,266.36 +1,476.32 (+3.22%)
OVH Groupe S.A. (0AAN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.64 | 6.86 | 6.64 | 6.68 | 6.68 | 1,074 |
| 29 Apr 2024 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | 246 |
| 26 Apr 2024 | 6.74 | 6.78 | 6.57 | 6.76 | 6.76 | 34,106 |
| 25 Apr 2024 | 7.07 | 7.14 | 6.67 | 6.73 | 6.73 | 59,476 |
| 24 Apr 2024 | 7.55 | 7.55 | 6.92 | 7.03 | 7.03 | 79,828 |
| 23 Apr 2024 | 9.07 | 9.07 | 7.56 | 7.95 | 7.95 | 77,230 |
| 22 Apr 2024 | 9.31 | 9.36 | 9.30 | 9.34 | 9.34 | 12,963 |
| 19 Apr 2024 | 9.33 | 9.43 | 9.31 | 9.31 | 9.31 | 10,610 |
| 18 Apr 2024 | 9.56 | 9.56 | 9.34 | 9.44 | 9.44 | 30,028 |
| 17 Apr 2024 | 9.72 | 9.72 | 9.63 | 9.66 | 9.66 | 8,635 |
| 16 Apr 2024 | 9.64 | 9.69 | 9.51 | 9.56 | 9.56 | 19,610 |
| 15 Apr 2024 | 9.96 | 9.96 | 9.67 | 9.75 | 9.75 | 8,233 |
| 12 Apr 2024 | 10.25 | 10.28 | 9.86 | 10.01 | 10.01 | 42,367 |
| 11 Apr 2024 | 10.28 | 10.48 | 10.09 | 10.28 | 10.28 | 16,079 |
| 10 Apr 2024 | 10.49 | 10.67 | 10.19 | 10.43 | 10.43 | 14,288 |
| 09 Apr 2024 | 10.69 | 10.79 | 10.48 | 10.58 | 10.58 | 8,289 |
| 08 Apr 2024 | 11.04 | 11.04 | 10.68 | 10.83 | 10.83 | 20,696 |
| 05 Apr 2024 | 11.00 | 11.23 | 10.83 | 11.01 | 11.01 | 42,668 |
| 04 Apr 2024 | 10.62 | 11.18 | 10.59 | 10.86 | 10.86 | 18,673 |
| 03 Apr 2024 | 10.46 | 10.60 | 10.44 | 10.51 | 10.51 | 9,511 |
| 02 Apr 2024 | 9.75 | 10.55 | 9.75 | 10.42 | 10.42 | 81,523 |
| 28 Mar 2024 | 9.48 | 9.68 | 9.44 | 9.62 | 9.62 | 11,499 |
| 27 Mar 2024 | 9.71 | 9.74 | 9.63 | 9.74 | 9.74 | 6,253 |
| 26 Mar 2024 | 9.71 | 9.77 | 9.71 | 9.75 | 9.75 | 5,161 |
| 25 Mar 2024 | 9.68 | 9.75 | 9.68 | 9.73 | 9.73 | 9,926 |
| 22 Mar 2024 | 9.69 | 9.73 | 9.65 | 9.72 | 9.72 | 7,049 |
| 21 Mar 2024 | 9.27 | 9.73 | 9.27 | 9.70 | 9.70 | 23,520 |
| 20 Mar 2024 | 9.95 | 9.95 | 9.41 | 9.54 | 9.54 | 24,408 |
| 19 Mar 2024 | 9.92 | 10.04 | 9.92 | 10.01 | 10.01 | 6,144 |
| 18 Mar 2024 | 10.11 | 10.19 | 10.00 | 10.10 | 10.10 | 9,928 |
| 15 Mar 2024 | 10.23 | 10.23 | 9.96 | 9.96 | 9.96 | 975 |
| 14 Mar 2024 | 10.25 | 10.32 | 10.05 | 10.23 | 10.23 | 15,157 |
| 13 Mar 2024 | 10.03 | 10.06 | 9.94 | 9.96 | 9.96 | 3,385 |
| 12 Mar 2024 | 9.84 | 9.99 | 9.64 | 9.99 | 9.99 | 585 |
| 11 Mar 2024 | 10.00 | 10.13 | 9.72 | 9.92 | 9.92 | 6,442 |
| 08 Mar 2024 | 9.98 | 9.98 | 9.92 | 9.98 | 9.98 | 250 |
| 07 Mar 2024 | 10.03 | 10.06 | 10.00 | 10.02 | 10.02 | 7,947 |
| 06 Mar 2024 | 9.81 | 10.12 | 9.80 | 10.07 | 10.07 | 6,686 |
| 05 Mar 2024 | 9.60 | 9.88 | 9.55 | 9.79 | 9.79 | 21,785 |
| 04 Mar 2024 | 9.93 | 10.24 | 9.60 | 9.61 | 9.61 | 18,104 |
| 01 Mar 2024 | 9.49 | 9.51 | 9.46 | 9.46 | 9.46 | 11,935 |
| 29 Feb 2024 | 9.40 | 9.62 | 9.38 | 9.39 | 9.39 | 46,916 |
| 28 Feb 2024 | 9.10 | 9.30 | 9.05 | 9.26 | 9.26 | 8,750 |
| 27 Feb 2024 | 8.85 | 9.16 | 8.82 | 9.00 | 9.00 | 12,095 |
| 26 Feb 2024 | 9.15 | 9.15 | 8.90 | 9.11 | 9.11 | 5,912 |
| 23 Feb 2024 | 9.01 | 9.15 | 8.90 | 9.14 | 9.14 | 3,906 |
| 22 Feb 2024 | 9.24 | 9.24 | 9.02 | 9.03 | 9.03 | 5,213 |
| 21 Feb 2024 | 9.37 | 9.38 | 9.09 | 9.38 | 9.38 | 5,468 |
| 20 Feb 2024 | 9.70 | 9.70 | 9.29 | 9.36 | 9.36 | 3,541 |
| 19 Feb 2024 | 9.69 | 9.81 | 9.69 | 9.72 | 9.72 | 2,198 |
| 16 Feb 2024 | 9.63 | 9.85 | 9.60 | 9.80 | 9.80 | 7,477 |
| 15 Feb 2024 | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | 2,784 |
| 14 Feb 2024 | 9.02 | 9.25 | 8.98 | 9.23 | 9.23 | 6,638 |
| 13 Feb 2024 | 8.95 | 9.16 | 8.95 | 9.02 | 9.02 | 11,400 |
| 12 Feb 2024 | 9.88 | 9.90 | 9.20 | 9.90 | 9.90 | 14,639 |
| 09 Feb 2024 | 9.39 | 9.56 | 9.39 | 9.51 | 9.51 | 8,257 |
| 08 Feb 2024 | 9.45 | 9.52 | 9.38 | 9.45 | 9.45 | 6,326 |
| 07 Feb 2024 | 9.43 | 9.43 | 9.32 | 9.32 | 9.32 | 852 |
| 06 Feb 2024 | 9.70 | 9.70 | 9.29 | 9.40 | 9.40 | 7,488 |
| 05 Feb 2024 | 9.64 | 9.74 | 9.55 | 9.63 | 9.63 | 5,019 |
| 02 Feb 2024 | 9.78 | 9.78 | 9.57 | 9.57 | 9.57 | 945 |
| 01 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 42 |
| 31 Jan 2024 | 9.85 | 9.98 | 9.83 | 9.90 | 9.90 | 7,746 |
| 30 Jan 2024 | 9.97 | 10.27 | 9.82 | 9.87 | 9.87 | 6,925 |
| 29 Jan 2024 | 10.03 | 10.26 | 9.64 | 10.08 | 10.08 | 7,544 |
| 26 Jan 2024 | 9.95 | 10.09 | 9.95 | 10.05 | 10.05 | 40,123 |
| 25 Jan 2024 | 9.70 | 9.77 | 9.65 | 9.67 | 9.67 | 4,598 |
| 24 Jan 2024 | 9.64 | 9.81 | 9.62 | 9.62 | 9.62 | 6,350 |
| 23 Jan 2024 | 9.57 | 9.57 | 9.48 | 9.50 | 9.50 | 3,362 |
| 22 Jan 2024 | 9.34 | 9.49 | 9.24 | 9.40 | 9.40 | 15,620 |
| 19 Jan 2024 | 9.75 | 9.75 | 9.36 | 9.44 | 9.44 | 6,381 |
| 18 Jan 2024 | 10.09 | 10.23 | 9.65 | 10.04 | 10.04 | 12,453 |
| 17 Jan 2024 | 9.49 | 10.15 | 9.47 | 9.94 | 9.94 | 17,684 |
| 16 Jan 2024 | 8.81 | 9.50 | 8.77 | 9.32 | 9.32 | 18,060 |
| 15 Jan 2024 | 8.82 | 8.97 | 8.79 | 8.88 | 8.88 | 15,358 |
| 12 Jan 2024 | 8.94 | 9.08 | 8.80 | 8.85 | 8.85 | 16,196 |
| 11 Jan 2024 | 8.63 | 8.63 | 8.37 | 8.55 | 8.55 | 9,586 |
| 10 Jan 2024 | 8.42 | 8.55 | 8.40 | 8.43 | 8.43 | 4,228 |
| 09 Jan 2024 | 8.65 | 8.65 | 8.44 | 8.53 | 8.53 | 6,365 |
| 08 Jan 2024 | 8.43 | 8.56 | 8.31 | 8.36 | 8.36 | 9,084 |
| 05 Jan 2024 | 8.22 | 8.42 | 8.22 | 8.25 | 8.25 | 12,241 |
| 04 Jan 2024 | 8.32 | 8.37 | 8.26 | 8.26 | 8.26 | 4,916 |
| 03 Jan 2024 | 8.45 | 8.45 | 8.09 | 8.22 | 8.22 | 12,846 |
| 02 Jan 2024 | 8.86 | 8.87 | 8.50 | 8.66 | 8.66 | 10,126 |
| 29 Dec 2023 | 8.72 | 8.77 | 8.60 | 8.60 | 8.60 | 5,553 |
| 28 Dec 2023 | 8.66 | 8.69 | 8.59 | 8.67 | 8.67 | 5,273 |
| 27 Dec 2023 | 8.65 | 8.77 | 8.65 | 8.71 | 8.71 | 1,514 |
| 22 Dec 2023 | 8.38 | 8.50 | 8.34 | 8.44 | 8.44 | 5,583 |
| 21 Dec 2023 | 8.29 | 8.32 | 8.28 | 8.31 | 8.31 | 2,141 |
| 20 Dec 2023 | 8.31 | 8.43 | 8.23 | 8.35 | 8.35 | 9,547 |
| 19 Dec 2023 | 8.29 | 8.35 | 8.17 | 8.28 | 8.28 | 6,511 |
| 18 Dec 2023 | 8.46 | 8.61 | 8.25 | 8.32 | 8.32 | 9,041 |
| 15 Dec 2023 | 8.82 | 8.94 | 8.67 | 8.67 | 8.67 | 15,855 |
| 14 Dec 2023 | 8.68 | 8.84 | 8.56 | 8.68 | 8.68 | 7,122 |
| 13 Dec 2023 | 8.36 | 8.39 | 8.19 | 8.34 | 8.34 | 4,744 |
| 12 Dec 2023 | 8.73 | 8.73 | 8.46 | 8.68 | 8.68 | 4,598 |
| 11 Dec 2023 | 8.79 | 8.81 | 8.61 | 8.69 | 8.69 | 4,304 |
| 08 Dec 2023 | 8.68 | 9.12 | 8.68 | 8.83 | 8.83 | 16,732 |
| 07 Dec 2023 | 8.34 | 8.60 | 8.31 | 8.44 | 8.44 | 6,908 |
| *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.