UK markets open in 1 hour 15 minutes
NIKKEI 225
38,719.27 +483.20 (+1.26%) HANG SENG
18,486.21 -92.09 (-0.50%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,329.60 -1.60 (-0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,695.36 -442.81 (-0.87%)
cBrain A/S (0DWV.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 03:49PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 281.00 | 286.00 | 280.00 | 285.00 | 285.00 | 212 |
| 02 May 2024 | 279.00 | 284.00 | 279.00 | 280.00 | 280.00 | 1,057 |
| 01 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 17 |
| 30 Apr 2024 | 284.00 | 284.00 | 281.50 | 281.50 | 281.50 | 191 |
| 29 Apr 2024 | 294.00 | 295.50 | 292.00 | 293.50 | 293.50 | 310 |
| 26 Apr 2024 | 293.00 | 293.00 | 292.02 | 292.98 | 292.98 | 1,092 |
| 25 Apr 2024 | 294.00 | 294.00 | 284.02 | 284.02 | 284.02 | 836 |
| 25 Apr 2024 | 0.28 Dividend | |||||
| 24 Apr 2024 | 325.01 | 326.99 | 321.52 | 326.99 | 326.71 | 72 |
| 23 Apr 2024 | 314.00 | 314.00 | 313.98 | 313.98 | 313.71 | 394 |
| 22 Apr 2024 | 306.00 | 307.50 | 304.00 | 306.00 | 305.74 | 1,321 |
| 19 Apr 2024 | 308.50 | 309.00 | 306.52 | 306.52 | 306.25 | 250 |
| 18 Apr 2024 | 313.00 | 313.00 | 312.48 | 312.48 | 312.22 | 444 |
| 17 Apr 2024 | 331.00 | 331.50 | 316.98 | 316.98 | 316.71 | 1,028 |
| 16 Apr 2024 | 332.00 | 332.00 | 331.26 | 331.26 | 330.97 | 128 |
| 15 Apr 2024 | 342.00 | 345.29 | 341.98 | 344.61 | 344.31 | 1,141 |
| 12 Apr 2024 | 338.02 | 338.02 | 338.02 | 338.02 | 337.73 | 109 |
| 11 Apr 2024 | 335.50 | 342.02 | 335.50 | 339.52 | 339.23 | 1,892 |
| 10 Apr 2024 | 339.98 | 339.98 | 339.98 | 339.98 | 339.69 | 91 |
| 09 Apr 2024 | 343.50 | 343.50 | 339.02 | 339.03 | 338.74 | 299 |
| 08 Apr 2024 | 354.50 | 356.50 | 349.44 | 349.44 | 349.14 | 383 |
| 05 Apr 2024 | 348.00 | 357.00 | 347.50 | 356.04 | 355.73 | 1,193 |
| 04 Apr 2024 | 354.00 | 357.00 | 354.00 | 356.04 | 355.73 | 1,691 |
| 03 Apr 2024 | 357.00 | 358.00 | 347.50 | 351.91 | 351.61 | 534 |
| 02 Apr 2024 | 370.50 | 370.50 | 361.00 | 361.04 | 360.73 | 454 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 385.50 | 385.50 | 378.00 | 382.49 | 382.16 | 97 |
| 26 Mar 2024 | 382.50 | 385.51 | 380.98 | 385.51 | 385.18 | 1,091 |
| 25 Mar 2024 | 384.50 | 384.50 | 376.50 | 381.36 | 381.03 | 1,441 |
| 22 Mar 2024 | 375.00 | 383.50 | 375.00 | 382.86 | 382.53 | 453 |
| 21 Mar 2024 | 367.00 | 370.41 | 365.50 | 366.96 | 366.65 | 291 |
| 20 Mar 2024 | 369.00 | 370.00 | 358.20 | 368.34 | 368.02 | 1,121 |
| 19 Mar 2024 | 358.00 | 359.50 | 356.99 | 357.95 | 357.65 | 461 |
| 18 Mar 2024 | 372.00 | 377.00 | 363.98 | 363.98 | 363.67 | 1,642 |
| 15 Mar 2024 | 373.50 | 373.50 | 369.02 | 369.02 | 368.70 | 353 |
| 14 Mar 2024 | 372.00 | 378.00 | 371.44 | 374.00 | 373.68 | 2,022 |
| 13 Mar 2024 | 371.00 | 375.00 | 366.48 | 366.48 | 366.17 | 1,374 |
| 12 Mar 2024 | 356.00 | 356.50 | 356.00 | 356.50 | 356.19 | 262 |
| 11 Mar 2024 | 348.50 | 348.50 | 344.48 | 344.48 | 344.19 | 556 |
| 08 Mar 2024 | 358.00 | 358.00 | 357.00 | 357.50 | 357.19 | 248 |
| 07 Mar 2024 | 347.00 | 353.98 | 340.50 | 353.98 | 353.68 | 1,264 |
| 06 Mar 2024 | 337.50 | 346.50 | 335.00 | 344.48 | 344.19 | 1,319 |
| 05 Mar 2024 | 338.00 | 339.50 | 332.50 | 334.90 | 334.61 | 2,005 |
| 04 Mar 2024 | 338.00 | 339.00 | 335.00 | 337.28 | 336.99 | 4,189 |
| 01 Mar 2024 | 329.00 | 331.50 | 326.00 | 330.98 | 330.70 | 1,377 |
| 29 Feb 2024 | 332.00 | 344.00 | 332.00 | 332.55 | 332.27 | 2,299 |
| 28 Feb 2024 | 331.00 | 331.00 | 326.00 | 330.82 | 330.54 | 1,342 |
| 27 Feb 2024 | 318.00 | 330.03 | 315.50 | 323.18 | 322.91 | 2,609 |
| 26 Feb 2024 | 304.50 | 329.00 | 304.50 | 327.97 | 327.69 | 1,712 |
| 23 Feb 2024 | 294.00 | 302.53 | 294.00 | 302.53 | 302.27 | 2,363 |
| 22 Feb 2024 | 287.50 | 298.00 | 287.50 | 297.35 | 297.09 | 4,566 |
| 21 Feb 2024 | 269.01 | 269.01 | 268.99 | 268.99 | 268.76 | 280 |
| 20 Feb 2024 | 273.50 | 273.50 | 269.99 | 269.99 | 269.76 | 741 |
| 19 Feb 2024 | 279.02 | 280.39 | 279.02 | 280.39 | 280.15 | 316 |
| 16 Feb 2024 | 269.00 | 273.00 | 269.00 | 272.44 | 272.21 | 544 |
| 15 Feb 2024 | 268.00 | 268.00 | 263.47 | 267.53 | 267.30 | 255 |
| 14 Feb 2024 | 258.50 | 261.49 | 258.49 | 261.49 | 261.26 | 329 |
| 13 Feb 2024 | 255.50 | 257.01 | 252.16 | 254.53 | 254.31 | 399 |
| 12 Feb 2024 | 264.00 | 266.15 | 264.00 | 265.74 | 265.52 | 394 |
| 09 Feb 2024 | 256.00 | 263.50 | 256.00 | 258.53 | 258.30 | 450 |
| 08 Feb 2024 | 251.00 | 264.50 | 249.73 | 258.61 | 258.39 | 3,083 |
| 07 Feb 2024 | 246.50 | 249.00 | 242.50 | 247.50 | 247.29 | 649 |
| 06 Feb 2024 | 247.00 | 247.10 | 247.00 | 247.10 | 246.89 | 73 |
| 05 Feb 2024 | 242.50 | 248.01 | 242.50 | 247.76 | 247.55 | 1,632 |
| 02 Feb 2024 | 250.00 | 250.00 | 240.01 | 240.01 | 239.81 | 40 |
| 01 Feb 2024 | 250.50 | 253.50 | 250.00 | 251.50 | 251.28 | 513 |
| 31 Jan 2024 | 252.50 | 252.50 | 251.52 | 251.53 | 251.31 | 346 |
| 30 Jan 2024 | 241.50 | 248.50 | 241.50 | 247.00 | 246.79 | 2,570 |
| 29 Jan 2024 | 237.01 | 237.01 | 232.63 | 233.37 | 233.17 | 301 |
| 26 Jan 2024 | 235.99 | 235.99 | 235.19 | 235.19 | 234.99 | 373 |
| 25 Jan 2024 | 230.50 | 230.50 | 229.61 | 230.01 | 229.81 | 180 |
| 24 Jan 2024 | 235.00 | 235.00 | 230.49 | 234.04 | 233.84 | 1,110 |
| 23 Jan 2024 | 234.00 | 234.50 | 229.00 | 229.51 | 229.31 | 1,161 |
| 22 Jan 2024 | 237.00 | 238.51 | 237.00 | 237.01 | 236.81 | 1,168 |
| 19 Jan 2024 | 239.50 | 240.00 | 233.01 | 239.01 | 238.80 | 790 |
| 18 Jan 2024 | 238.50 | 241.50 | 238.00 | 238.95 | 238.74 | 2,479 |
| 17 Jan 2024 | 235.00 | 235.50 | 232.00 | 232.23 | 232.03 | 1,292 |
| 16 Jan 2024 | 239.00 | 239.80 | 234.53 | 239.80 | 239.60 | 2,597 |
| 15 Jan 2024 | 217.00 | 244.50 | 217.00 | 241.35 | 241.14 | 1,939 |
| 12 Jan 2024 | 217.50 | 219.88 | 216.99 | 217.57 | 217.38 | 1,330 |
| 11 Jan 2024 | 220.50 | 220.50 | 215.00 | 215.00 | 214.82 | 1,516 |
| 10 Jan 2024 | 224.00 | 225.50 | 221.99 | 224.81 | 224.62 | 2,870 |
| 09 Jan 2024 | 223.00 | 223.00 | 217.01 | 220.29 | 220.10 | 1,124 |
| 08 Jan 2024 | 218.00 | 220.50 | 217.86 | 220.36 | 220.17 | 1,728 |
| 05 Jan 2024 | 224.00 | 224.00 | 214.50 | 214.50 | 214.31 | 1,161 |
| 04 Jan 2024 | 233.50 | 237.10 | 228.50 | 237.10 | 236.89 | 1,747 |
| 03 Jan 2024 | 247.50 | 247.50 | 244.50 | 246.69 | 246.48 | 234 |
| 02 Jan 2024 | 274.50 | 274.50 | 264.99 | 264.99 | 264.76 | 446 |
| 29 Dec 2023 | 270.50 | 273.00 | 268.99 | 271.53 | 271.29 | 888 |
| 28 Dec 2023 | 270.00 | 273.50 | 270.00 | 272.97 | 272.74 | 774 |
| 27 Dec 2023 | 269.50 | 269.50 | 265.99 | 266.06 | 265.83 | 858 |
| 22 Dec 2023 | 263.00 | 269.50 | 263.00 | 267.99 | 267.76 | 849 |
| 21 Dec 2023 | 257.50 | 264.00 | 253.53 | 253.53 | 253.31 | 794 |
| 20 Dec 2023 | 255.00 | 255.00 | 249.75 | 252.80 | 252.58 | 2,283 |
| 19 Dec 2023 | 255.50 | 258.50 | 254.00 | 254.95 | 254.73 | 673 |
| 18 Dec 2023 | 244.50 | 246.96 | 244.02 | 244.02 | 243.82 | 685 |
| 15 Dec 2023 | 242.00 | 246.50 | 241.00 | 246.49 | 246.28 | 637 |
| 14 Dec 2023 | 245.00 | 245.00 | 237.99 | 237.99 | 237.78 | 635 |
| 13 Dec 2023 | 234.00 | 234.00 | 227.00 | 230.87 | 230.68 | 831 |
| 12 Dec 2023 | 232.50 | 233.00 | 230.49 | 230.49 | 230.29 | 318 |
| *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.