UK markets open in 3 hours 31 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,626.13 +341.59 (+1.98%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,345.50 +3.00 (+0.13%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,463.57 +44.14 (+0.09%)
Basler Aktiengesellschaft (0DUI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:53PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 6,000 |
| 24 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1 |
| 23 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 942 |
| 22 Apr 2024 | 11.00 | 11.00 | 10.46 | 10.48 | 10.48 | 229,067 |
| 19 Apr 2024 | 10.90 | 10.90 | 10.80 | 10.84 | 10.84 | 1,348 |
| 18 Apr 2024 | 10.93 | 10.99 | 10.75 | 10.75 | 10.75 | 211,711 |
| 17 Apr 2024 | 11.08 | 11.08 | 10.96 | 11.00 | 11.00 | 55,504 |
| 16 Apr 2024 | 10.85 | 11.00 | 10.85 | 10.96 | 10.96 | 53,442 |
| 15 Apr 2024 | 10.81 | 11.12 | 10.81 | 10.98 | 10.98 | 47,915 |
| 12 Apr 2024 | 10.96 | 11.28 | 10.96 | 11.25 | 11.25 | 4,870 |
| 11 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2,099 |
| 10 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 54 |
| 09 Apr 2024 | 11.69 | 12.02 | 11.60 | 12.02 | 12.02 | 331,394 |
| 08 Apr 2024 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 5,224 |
| 05 Apr 2024 | 11.09 | 11.46 | 11.09 | 11.32 | 11.32 | 17,177 |
| 04 Apr 2024 | 11.36 | 11.36 | 11.00 | 11.28 | 11.28 | 1,466 |
| 03 Apr 2024 | 11.49 | 11.50 | 10.95 | 11.50 | 11.50 | 4,354 |
| 02 Apr 2024 | 10.82 | 11.66 | 10.82 | 11.09 | 11.09 | 59,276 |
| 28 Mar 2024 | 11.00 | 11.14 | 10.32 | 10.80 | 10.80 | 658 |
| 27 Mar 2024 | 12.58 | 12.58 | 12.26 | 12.58 | 12.58 | 15,063 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 12.42 | 12.42 | 12.15 | 12.15 | 12.15 | 107,787 |
| 22 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 93 |
| 21 Mar 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 39,218 |
| 20 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 44 |
| 19 Mar 2024 | 12.52 | 12.52 | 12.05 | 12.20 | 12.20 | 41,771 |
| 18 Mar 2024 | 12.70 | 12.75 | 12.50 | 12.52 | 12.52 | 218,929 |
| 15 Mar 2024 | 12.48 | 12.66 | 12.36 | 12.36 | 12.36 | 24,327 |
| 14 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1 |
| 13 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 59 |
| 12 Mar 2024 | 11.76 | 12.06 | 11.76 | 12.06 | 12.06 | 158 |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 348 |
| 08 Mar 2024 | 12.28 | 12.29 | 12.00 | 12.06 | 12.06 | 6,283 |
| 07 Mar 2024 | 12.14 | 12.36 | 12.14 | 12.30 | 12.30 | 5,861 |
| 06 Mar 2024 | 11.96 | 12.04 | 11.85 | 11.90 | 11.90 | 13,983 |
| 05 Mar 2024 | 11.22 | 11.34 | 11.22 | 11.34 | 11.34 | 12,550 |
| 04 Mar 2024 | 11.42 | 11.42 | 11.30 | 11.30 | 11.30 | 25 |
| 01 Mar 2024 | 11.36 | 11.44 | 11.36 | 11.44 | 11.44 | 13,493 |
| 29 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 112 |
| 28 Feb 2024 | 10.92 | 11.14 | 10.92 | 11.14 | 11.14 | 92 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 10.84 | 10.86 | 10.50 | 10.86 | 10.86 | 46,273 |
| 23 Feb 2024 | 10.78 | 10.88 | 10.78 | 10.88 | 10.88 | 3,803 |
| 22 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 87,836 |
| 21 Feb 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 472 |
| 20 Feb 2024 | 10.00 | 10.16 | 10.00 | 10.00 | 10.00 | 350,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 179 |
| 15 Feb 2024 | 9.94 | 9.94 | 9.81 | 9.84 | 9.84 | 211 |
| 14 Feb 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 617 |
| 13 Feb 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | 9,999 |
| 12 Feb 2024 | 9.76 | 9.83 | 9.74 | 9.83 | 9.83 | 3,915 |
| 09 Feb 2024 | 9.80 | 9.90 | 9.69 | 9.69 | 9.69 | 6,024 |
| 08 Feb 2024 | 9.95 | 9.95 | 9.79 | 9.79 | 9.79 | 459 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 9.81 | 10.00 | 9.71 | 9.89 | 9.89 | 36,572 |
| 05 Feb 2024 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 1,538 |
| 02 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2,587 |
| 01 Feb 2024 | 9.77 | 9.81 | 9.74 | 9.78 | 9.78 | 6,439 |
| 31 Jan 2024 | 9.75 | 9.77 | 9.62 | 9.71 | 9.71 | 30,032 |
| 30 Jan 2024 | 9.82 | 9.82 | 9.69 | 9.75 | 9.75 | 2,131 |
| 29 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3 |
| 26 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 243 |
| 25 Jan 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 37,561 |
| 24 Jan 2024 | 10.25 | 10.25 | 10.00 | 10.16 | 10.16 | 142,616 |
| 23 Jan 2024 | 10.37 | 10.37 | 10.05 | 10.12 | 10.12 | 55,672 |
| 22 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 33,423 |
| 19 Jan 2024 | 10.06 | 10.06 | 9.84 | 9.92 | 9.92 | 2,045 |
| 18 Jan 2024 | 9.37 | 9.55 | 9.37 | 9.54 | 9.54 | 1,456 |
| 17 Jan 2024 | 9.54 | 9.88 | 9.54 | 9.88 | 9.88 | 1,040 |
| 16 Jan 2024 | 10.04 | 10.10 | 10.02 | 10.02 | 10.02 | 1,399 |
| 15 Jan 2024 | 10.58 | 10.58 | 10.04 | 10.38 | 10.38 | 1,321 |
| 12 Jan 2024 | 10.56 | 10.74 | 10.56 | 10.60 | 10.60 | 1,126 |
| 11 Jan 2024 | 10.72 | 10.74 | 10.34 | 10.74 | 10.74 | 34,511 |
| 10 Jan 2024 | 10.54 | 10.72 | 10.44 | 10.66 | 10.66 | 13,209 |
| 09 Jan 2024 | 10.70 | 10.72 | 10.26 | 10.46 | 10.46 | 21,497 |
| 08 Jan 2024 | 10.00 | 10.00 | 9.86 | 9.99 | 9.99 | 28,879 |
| 05 Jan 2024 | 9.90 | 10.06 | 9.90 | 10.02 | 10.02 | 662 |
| 04 Jan 2024 | 9.96 | 10.16 | 9.96 | 10.06 | 10.06 | 923 |
| 03 Jan 2024 | 10.98 | 10.98 | 10.14 | 10.40 | 10.40 | 4,823 |
| 02 Jan 2024 | 11.94 | 11.94 | 11.14 | 11.68 | 11.68 | 1,832 |
| 29 Dec 2023 | 11.06 | 11.62 | 11.06 | 11.62 | 11.62 | 604 |
| 28 Dec 2023 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | 228 |
| 27 Dec 2023 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 12,372 |
| 22 Dec 2023 | 11.24 | 11.24 | 10.94 | 11.04 | 11.04 | 130 |
| 21 Dec 2023 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 594 |
| 20 Dec 2023 | 10.96 | 11.32 | 10.86 | 11.20 | 11.20 | 6,052 |
| 19 Dec 2023 | 10.54 | 11.04 | 10.54 | 10.94 | 10.94 | 104,537 |
| 18 Dec 2023 | 10.90 | 10.90 | 10.06 | 10.06 | 10.06 | 4,541 |
| 15 Dec 2023 | 11.00 | 11.00 | 10.70 | 10.74 | 10.74 | 355,938 |
| 14 Dec 2023 | 10.86 | 11.10 | 10.50 | 10.90 | 10.90 | 76,909 |
| 13 Dec 2023 | 10.24 | 10.26 | 9.94 | 10.02 | 10.02 | 4,346 |
| 12 Dec 2023 | 10.14 | 10.18 | 9.97 | 10.13 | 10.13 | 3,189 |
| 11 Dec 2023 | 10.70 | 10.70 | 10.25 | 10.41 | 10.41 | 78,139 |
| 08 Dec 2023 | 10.34 | 10.60 | 10.15 | 10.44 | 10.44 | 80,606 |
| 07 Dec 2023 | 11.00 | 11.00 | 10.30 | 10.56 | 10.56 | 118,352 |
| 06 Dec 2023 | 10.72 | 10.80 | 10.54 | 10.80 | 10.80 | 7,559 |
| 05 Dec 2023 | 10.40 | 10.46 | 10.22 | 10.44 | 10.44 | 13,456 |
| 04 Dec 2023 | 9.71 | 10.31 | 9.71 | 10.10 | 10.10 | 11,368 |
| 01 Dec 2023 | 9.60 | 9.60 | 9.41 | 9.57 | 9.57 | 10,517 |
| *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.