UK markets open in 2 hours 4 minutes
NIKKEI 225
38,377.66 +825.50 (+2.20%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,341.00 -1.10 (-0.05%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,786.42 +535.54 (+1.01%)
Aclaris Therapeutics, Inc. (0H8T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.2350 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 103 |
| 22 Apr 2024 | 1.2480 | 1.2480 | 1.2200 | 1.2350 | 1.2350 | 2,535 |
| 19 Apr 2024 | 1.2320 | 1.2500 | 1.2250 | 1.2350 | 1.2350 | 9,060 |
| 18 Apr 2024 | 1.2350 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 8,754 |
| 17 Apr 2024 | 1.2214 | 1.2250 | 1.2207 | 1.2207 | 1.2207 | 350 |
| 16 Apr 2024 | 1.2350 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 486 |
| 15 Apr 2024 | 1.2420 | 1.2494 | 1.2200 | 1.2201 | 1.2201 | 19,139 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.1650 | 1.2150 | 1.1650 | 1.2150 | 1.2150 | 5,139 |
| 10 Apr 2024 | 1.1650 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 2,280 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,984 |
| 05 Apr 2024 | 1.1997 | 1.1997 | 1.1997 | 1.1997 | 1.1997 | 417 |
| 04 Apr 2024 | 1.2800 | 1.2880 | 1.2800 | 1.2850 | 1.2850 | 2,500 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1.2480 | 1.2598 | 1.2480 | 1.2598 | 1.2598 | 323 |
| 28 Mar 2024 | 1.2450 | 1.2500 | 1.2450 | 1.2500 | 1.2500 | 149 |
| 27 Mar 2024 | 1.2150 | 1.2750 | 1.2000 | 1.2750 | 1.2750 | 1,685 |
| 26 Mar 2024 | 1.1788 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | 2,298 |
| 25 Mar 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 27,945 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 143 |
| 21 Mar 2024 | 1.2410 | 1.2410 | 1.2009 | 1.2009 | 1.2009 | 32,825 |
| 20 Mar 2024 | 1.1250 | 1.1591 | 1.1250 | 1.1591 | 1.1591 | 3,055 |
| 19 Mar 2024 | 1.1580 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 109 |
| 18 Mar 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1550 | 1.1550 | 2,149 |
| 15 Mar 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 41 |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1650 | 1.1650 | 14,950 |
| 13 Mar 2024 | 1.2690 | 1.2800 | 1.2387 | 1.2420 | 1.2420 | 18,957 |
| 12 Mar 2024 | 1.3750 | 1.4300 | 1.2550 | 1.2550 | 1.2550 | 23,792 |
| 11 Mar 2024 | 1.3100 | 1.4500 | 1.3100 | 1.3300 | 1.3300 | 64,163 |
| 08 Mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 1,346 |
| 07 Mar 2024 | 1.4400 | 1.4400 | 1.3388 | 1.3600 | 1.3600 | 3,902 |
| 06 Mar 2024 | 1.3300 | 1.4950 | 1.3150 | 1.4200 | 1.4200 | 15,143 |
| 05 Mar 2024 | 1.2400 | 1.2880 | 1.2400 | 1.2850 | 1.2850 | 611 |
| 04 Mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 122 |
| 01 Mar 2024 | 1.2400 | 1.2400 | 1.2080 | 1.2080 | 1.2080 | 9,540 |
| 29 Feb 2024 | 1.2020 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,519 |
| 28 Feb 2024 | 1.2550 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,781 |
| 27 Feb 2024 | 1.2788 | 1.3550 | 1.1750 | 1.2580 | 1.2580 | 13,217 |
| 26 Feb 2024 | 1.2412 | 1.2450 | 1.2200 | 1.2200 | 1.2200 | 3,065 |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.1813 | 1.2000 | 1.2000 | 101 |
| 22 Feb 2024 | 1.2010 | 1.2605 | 1.2010 | 1.2605 | 1.2605 | 3,700 |
| 21 Feb 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 1,957 |
| 20 Feb 2024 | 1.1593 | 1.1593 | 1.1490 | 1.1490 | 1.1490 | 2,998 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1808 | 1.1808 | 3,020 |
| 15 Feb 2024 | 1.2350 | 1.2600 | 1.2350 | 1.2450 | 1.2450 | 6,878 |
| 14 Feb 2024 | 1.2450 | 1.2520 | 1.2177 | 1.2177 | 1.2177 | 6,871 |
| 13 Feb 2024 | 1.1980 | 1.2100 | 1.1600 | 1.1799 | 1.1799 | 27,138 |
| 12 Feb 2024 | 1.2520 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 32,811 |
| 09 Feb 2024 | 1.2187 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 3,249 |
| 08 Feb 2024 | 1.0600 | 1.1950 | 1.0600 | 1.1900 | 1.1900 | 16,635 |
| 07 Feb 2024 | 1.1120 | 1.1200 | 1.0680 | 1.0780 | 1.0780 | 11,996 |
| 06 Feb 2024 | 1.1420 | 1.1750 | 1.1420 | 1.1420 | 1.1420 | 21,663 |
| 05 Feb 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1893 | 1.1893 | 8,721 |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,009 |
| 01 Feb 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 1,704 |
| 31 Jan 2024 | 1.2020 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 3,229 |
| 30 Jan 2024 | 1.2000 | 1.2107 | 1.2000 | 1.2000 | 1.2000 | 5,114 |
| 29 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 971 |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 1,739 |
| 25 Jan 2024 | 1.2400 | 1.2620 | 1.2000 | 1.2000 | 1.2000 | 3,156 |
| 24 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 10,941 |
| 23 Jan 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2920 | 1.2920 | 11,617 |
| 22 Jan 2024 | 1.2100 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 17,945 |
| 19 Jan 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 10,081 |
| 18 Jan 2024 | 1.1577 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 14,223 |
| 17 Jan 2024 | 1.1121 | 1.2400 | 1.0900 | 1.2100 | 1.2100 | 28,778 |
| 16 Jan 2024 | 1.0880 | 1.2490 | 1.0200 | 1.1400 | 1.1400 | 58,488 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.9401 | 0.9965 | 0.8556 | 0.8633 | 0.8633 | 16,171 |
| 11 Jan 2024 | 0.9501 | 1.0100 | 0.9330 | 0.9808 | 0.9808 | 12,746 |
| 10 Jan 2024 | 1.0800 | 1.1180 | 0.9287 | 0.9835 | 0.9835 | 74,380 |
| 09 Jan 2024 | 1.1420 | 1.2950 | 1.1400 | 1.2807 | 1.2807 | 4,881 |
| 08 Jan 2024 | 1.0608 | 1.1680 | 1.0580 | 1.1680 | 1.1680 | 12,606 |
| 05 Jan 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 3,008 |
| 04 Jan 2024 | 1.1650 | 1.1750 | 1.0830 | 1.1000 | 1.1000 | 11,419 |
| 03 Jan 2024 | 1.0513 | 1.1600 | 1.0400 | 1.1200 | 1.1200 | 12,261 |
| 02 Jan 2024 | 1.0500 | 1.0820 | 1.0500 | 1.0611 | 1.0611 | 5,909 |
| 29 Dec 2023 | 1.0800 | 1.2500 | 1.0512 | 1.0590 | 1.0590 | 40,061 |
| 28 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 4,653 |
| 27 Dec 2023 | 1.0650 | 1.0700 | 1.0410 | 1.0410 | 1.0410 | 3,909 |
| 22 Dec 2023 | 1.0328 | 1.0590 | 1.0300 | 1.0509 | 1.0509 | 22,675 |
| 21 Dec 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 345 |
| 20 Dec 2023 | 0.9581 | 0.9581 | 0.8001 | 0.8857 | 0.8857 | 25,781 |
| 19 Dec 2023 | 0.9691 | 1.0000 | 0.9691 | 1.0000 | 1.0000 | 1,822 |
| 18 Dec 2023 | 0.9894 | 0.9911 | 0.9232 | 0.9373 | 0.9373 | 2,277 |
| 15 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 105 |
| 14 Dec 2023 | 1.1200 | 1.1200 | 1.0370 | 1.0370 | 1.0370 | 15,097 |
| 13 Dec 2023 | 1.0650 | 1.0680 | 1.0550 | 1.0550 | 1.0550 | 5,030 |
| 12 Dec 2023 | 0.9595 | 0.9929 | 0.9552 | 0.9912 | 0.9912 | 607 |
| 11 Dec 2023 | 0.9515 | 0.9998 | 0.9500 | 0.9949 | 0.9949 | 9,091 |
| 08 Dec 2023 | 0.9800 | 1.0050 | 0.9800 | 1.0000 | 1.0000 | 2,110 |
| 07 Dec 2023 | 1.0000 | 1.0000 | 0.9638 | 0.9969 | 0.9969 | 2,391 |
| 06 Dec 2023 | 1.0800 | 1.1250 | 0.9990 | 1.0409 | 1.0409 | 44,886 |
| 05 Dec 2023 | 1.0070 | 1.0291 | 0.9991 | 1.0150 | 1.0150 | 15,361 |
| 04 Dec 2023 | 0.9051 | 0.9502 | 0.9051 | 0.9502 | 0.9502 | 11,777 |
| 01 Dec 2023 | 0.8691 | 0.9046 | 0.8400 | 0.9046 | 0.9046 | 3,510 |
| 30 Nov 2023 | 0.8579 | 0.9030 | 0.8500 | 0.8654 | 0.8654 | 10,460 |
| 29 Nov 2023 | 0.9362 | 0.9659 | 0.9014 | 0.9014 | 0.9014 | 2,340 |
| *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.