UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,335.40 -6.70 (-0.29%) DOW
38,436.68 -67.01 (-0.17%) Bitcoin GBP
51,914.30 -1,724.24 (-3.21%)
bluebird bio, Inc. (0HOH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:04PM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0040 | 1.0040 | 0.9135 | 0.9286 | 0.9286 | 25,428 |
| 23 Apr 2024 | 0.9699 | 1.0250 | 0.9500 | 0.9854 | 0.9854 | 14,843 |
| 22 Apr 2024 | 0.9925 | 1.0200 | 0.9865 | 1.0100 | 1.0100 | 6,672 |
| 19 Apr 2024 | 0.9499 | 0.9960 | 0.9437 | 0.9652 | 0.9652 | 7,946 |
| 18 Apr 2024 | 0.9695 | 1.0100 | 0.9303 | 0.9596 | 0.9596 | 6,424 |
| 17 Apr 2024 | 1.0000 | 1.0300 | 0.9600 | 0.9877 | 0.9877 | 9,117 |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0019 | 1.0019 | 1.0019 | 8,305 |
| 15 Apr 2024 | 1.1000 | 1.1200 | 1.0250 | 1.0400 | 1.0400 | 19,566 |
| 12 Apr 2024 | 1.1500 | 1.1850 | 1.1400 | 1.1500 | 1.1500 | 6,868 |
| 11 Apr 2024 | 1.2000 | 1.2100 | 1.1650 | 1.1700 | 1.1700 | 31,112 |
| 10 Apr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 11,806 |
| 09 Apr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1920 | 1.1920 | 10,390 |
| 08 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 11,505 |
| 05 Apr 2024 | 1.1900 | 1.2679 | 1.1900 | 1.2400 | 1.2400 | 7,881 |
| 04 Apr 2024 | 1.2100 | 1.2499 | 1.1800 | 1.2450 | 1.2450 | 3,732 |
| 03 Apr 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1763 | 1.1763 | 4,253 |
| 02 Apr 2024 | 1.1820 | 1.2497 | 1.1800 | 1.2031 | 1.2031 | 30,990 |
| 28 Mar 2024 | 1.3980 | 1.4200 | 1.2800 | 1.2986 | 1.2986 | 72,465 |
| 27 Mar 2024 | 1.2000 | 1.3650 | 1.1500 | 1.3500 | 1.3500 | 44,079 |
| 26 Mar 2024 | 1.1850 | 1.2100 | 1.0775 | 1.1900 | 1.1900 | 133,215 |
| 25 Mar 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3661 | 1.3661 | 14,398 |
| 22 Mar 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 54,718 |
| 21 Mar 2024 | 1.4200 | 1.4700 | 1.3973 | 1.4570 | 1.4570 | 86,359 |
| 20 Mar 2024 | 1.3900 | 1.4222 | 1.3675 | 1.4180 | 1.4180 | 6,769 |
| 19 Mar 2024 | 1.3820 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 15,872 |
| 18 Mar 2024 | 1.4200 | 1.5400 | 1.3781 | 1.5000 | 1.5000 | 29,463 |
| 15 Mar 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 32,975 |
| 14 Mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 20,174 |
| 13 Mar 2024 | 1.3400 | 1.4500 | 1.3300 | 1.3620 | 1.3620 | 29,972 |
| 12 Mar 2024 | 1.4250 | 1.4800 | 1.3420 | 1.4300 | 1.4300 | 10,171 |
| 11 Mar 2024 | 1.6400 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 30,767 |
| 08 Mar 2024 | 1.5150 | 1.6390 | 1.4800 | 1.6080 | 1.6080 | 52,204 |
| 07 Mar 2024 | 1.4898 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 12,368 |
| 06 Mar 2024 | 1.4380 | 1.5400 | 1.3700 | 1.4720 | 1.4720 | 69,246 |
| 05 Mar 2024 | 1.4220 | 1.5000 | 1.4201 | 1.4400 | 1.4400 | 23,479 |
| 04 Mar 2024 | 1.5388 | 1.5900 | 1.4500 | 1.5301 | 1.5301 | 41,213 |
| 01 Mar 2024 | 1.4185 | 1.6600 | 1.4100 | 1.6100 | 1.6100 | 59,220 |
| 29 Feb 2024 | 1.6700 | 1.6900 | 1.3600 | 1.4288 | 1.4288 | 106,867 |
| 28 Feb 2024 | 1.7700 | 1.8700 | 1.6400 | 1.6500 | 1.6500 | 82,976 |
| 27 Feb 2024 | 1.5280 | 1.9200 | 1.4700 | 1.8500 | 1.8500 | 254,445 |
| 26 Feb 2024 | 1.2900 | 1.5200 | 1.2900 | 1.4350 | 1.4350 | 129,501 |
| 23 Feb 2024 | 1.1900 | 1.2987 | 1.1750 | 1.2750 | 1.2750 | 12,282 |
| 22 Feb 2024 | 1.0650 | 1.1980 | 1.0650 | 1.1980 | 1.1980 | 14,646 |
| 21 Feb 2024 | 1.0800 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 10,315 |
| 20 Feb 2024 | 1.0700 | 1.1300 | 1.0200 | 1.1201 | 1.1201 | 44,841 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 42,347 |
| 15 Feb 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1074 | 1.1074 | 29,868 |
| 14 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0266 | 1.0266 | 6,515 |
| 13 Feb 2024 | 1.0150 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 21,904 |
| 12 Feb 2024 | 1.0587 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 30,591 |
| 09 Feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 14,338 |
| 08 Feb 2024 | 0.9459 | 1.0800 | 0.9400 | 1.0600 | 1.0600 | 32,036 |
| 07 Feb 2024 | 0.9426 | 0.9426 | 0.9000 | 0.9000 | 0.9000 | 1,324 |
| 06 Feb 2024 | 0.8899 | 0.9753 | 0.8899 | 0.9218 | 0.9218 | 29,159 |
| 05 Feb 2024 | 0.9360 | 0.9603 | 0.8856 | 0.9049 | 0.9049 | 50,740 |
| 02 Feb 2024 | 0.9823 | 0.9988 | 0.9252 | 0.9502 | 0.9502 | 20,406 |
| 01 Feb 2024 | 1.0200 | 1.0300 | 0.9783 | 0.9800 | 0.9800 | 27,801 |
| 31 Jan 2024 | 1.0500 | 1.0676 | 1.0400 | 1.0474 | 1.0474 | 36,374 |
| 30 Jan 2024 | 1.1026 | 1.1200 | 1.0657 | 1.0700 | 1.0700 | 21,927 |
| 29 Jan 2024 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 8,533 |
| 26 Jan 2024 | 1.1000 | 1.1500 | 1.0665 | 1.0700 | 1.0700 | 26,807 |
| 25 Jan 2024 | 1.1050 | 1.1500 | 1.0390 | 1.1020 | 1.1020 | 52,731 |
| 24 Jan 2024 | 1.1514 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 62,550 |
| 23 Jan 2024 | 1.2992 | 1.3000 | 1.1700 | 1.1887 | 1.1887 | 20,619 |
| 22 Jan 2024 | 1.2880 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 34,399 |
| 19 Jan 2024 | 1.3597 | 1.3800 | 1.2400 | 1.2766 | 1.2766 | 59,330 |
| 18 Jan 2024 | 1.4020 | 1.4700 | 1.3850 | 1.3850 | 1.3850 | 15,215 |
| 17 Jan 2024 | 1.3850 | 1.4200 | 1.3820 | 1.3820 | 1.3820 | 4,628 |
| 16 Jan 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 46,081 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.4093 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 16,497 |
| 11 Jan 2024 | 1.3550 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 16,380 |
| 10 Jan 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 100,840 |
| 09 Jan 2024 | 1.4285 | 1.4395 | 1.3520 | 1.3889 | 1.3889 | 17,779 |
| 08 Jan 2024 | 1.4200 | 1.4800 | 1.3920 | 1.4800 | 1.4800 | 44,221 |
| 05 Jan 2024 | 1.4050 | 1.4706 | 1.3980 | 1.4400 | 1.4400 | 21,476 |
| 04 Jan 2024 | 1.3793 | 1.4850 | 1.3793 | 1.4850 | 1.4850 | 47,923 |
| 03 Jan 2024 | 1.4582 | 1.4900 | 1.3880 | 1.3900 | 1.3900 | 56,061 |
| 02 Jan 2024 | 1.4100 | 1.5200 | 1.3600 | 1.4700 | 1.4700 | 71,297 |
| 29 Dec 2023 | 1.3979 | 1.4200 | 1.3900 | 1.3980 | 1.3980 | 17,341 |
| 28 Dec 2023 | 1.3908 | 1.4486 | 1.3600 | 1.3997 | 1.3997 | 89,920 |
| 27 Dec 2023 | 1.3682 | 1.3850 | 1.3380 | 1.3700 | 1.3700 | 42,305 |
| 22 Dec 2023 | 1.3899 | 1.4400 | 1.3288 | 1.4186 | 1.4186 | 107,804 |
| 21 Dec 2023 | 1.3750 | 1.4500 | 1.3000 | 1.4400 | 1.4400 | 135,565 |
| 20 Dec 2023 | 2.0300 | 2.0700 | 1.2800 | 1.3300 | 1.3300 | 521,005 |
| 19 Dec 2023 | 2.6100 | 2.7700 | 2.2900 | 2.2900 | 2.2900 | 248,904 |
| 18 Dec 2023 | 3.0882 | 3.2000 | 2.9077 | 3.0100 | 3.0100 | 75,583 |
| 15 Dec 2023 | 3.3900 | 3.4500 | 3.1900 | 3.1920 | 3.1920 | 69,429 |
| 14 Dec 2023 | 3.2800 | 3.5792 | 3.2012 | 3.2687 | 3.2687 | 173,833 |
| 13 Dec 2023 | 2.7500 | 2.9800 | 2.7500 | 2.9000 | 2.9000 | 40,408 |
| 12 Dec 2023 | 2.9585 | 2.9600 | 2.7300 | 2.8500 | 2.8500 | 63,391 |
| 11 Dec 2023 | 2.9100 | 3.1700 | 2.7285 | 3.0390 | 3.0390 | 192,666 |
| 08 Dec 2023 | 5.0100 | 5.5280 | 2.8050 | 3.2350 | 3.2350 | 214,048 |
| 07 Dec 2023 | 4.8400 | 4.9000 | 4.5800 | 4.7000 | 4.7000 | 26,513 |
| 06 Dec 2023 | 4.4270 | 4.9289 | 4.3000 | 4.9150 | 4.9150 | 30,301 |
| 05 Dec 2023 | 4.4280 | 4.5300 | 4.3350 | 4.3350 | 4.3350 | 21,805 |
| 04 Dec 2023 | 4.3862 | 4.5967 | 4.3400 | 4.4200 | 4.4200 | 46,275 |
| 01 Dec 2023 | 3.8700 | 4.1700 | 3.7700 | 4.1300 | 4.1300 | 23,343 |
| 30 Nov 2023 | 3.9800 | 3.9900 | 3.8687 | 3.9180 | 3.9180 | 3,399 |
| *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.