UK markets open in 6 hours 55 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.31 -0.62 (-0.76%) GOLD FUTURES
2,302.40 -0.50 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,557.75 -2,516.84 (-4.93%)
Brighthouse Financial, Inc. (0HPH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:46PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 163 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 77 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 48.86 | 48.92 | 48.47 | 48.47 | 48.47 | 120 |
| 12 Apr 2024 | 47.87 | 47.87 | 47.84 | 47.84 | 47.84 | 1 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 49.54 | 49.54 | 49.26 | 49.49 | 49.49 | 24 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 51.22 | 51.71 | 51.22 | 51.71 | 51.71 | 27 |
| 05 Apr 2024 | 51.06 | 51.42 | 51.06 | 51.42 | 51.42 | 404 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 502 |
| 02 Apr 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 10 |
| 28 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 27 Mar 2024 | 50.67 | 50.67 | 50.43 | 50.43 | 50.43 | 27 |
| 26 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 49.15 | 49.18 | 49.15 | 49.18 | 49.18 | - |
| 21 Mar 2024 | 48.52 | 48.56 | 48.52 | 48.56 | 48.56 | 35 |
| 20 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1 |
| 19 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 375 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 47.49 | 47.52 | 47.34 | 47.34 | 47.34 | 2 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 10 |
| 08 Mar 2024 | 46.84 | 46.84 | 46.18 | 46.18 | 46.18 | 1 |
| 07 Mar 2024 | 46.02 | 46.54 | 46.02 | 46.54 | 46.54 | 103 |
| 06 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 05 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 10 |
| 04 Mar 2024 | 45.43 | 45.53 | 45.43 | 45.53 | 45.53 | 3,036 |
| 01 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 771 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 2 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 110 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 5 |
| 15 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 25 |
| 14 Feb 2024 | 46.98 | 48.15 | 46.58 | 48.15 | 48.15 | 191 |
| 13 Feb 2024 | 46.20 | 46.85 | 45.19 | 46.52 | 46.52 | 164 |
| 12 Feb 2024 | 53.25 | 54.61 | 53.25 | 54.61 | 54.61 | 56 |
| 09 Feb 2024 | 52.36 | 52.44 | 52.28 | 52.39 | 52.39 | 231 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 4 |
| 06 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 7 |
| 05 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 2 |
| 02 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 2 |
| 01 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 31 Jan 2024 | 52.89 | 52.89 | 52.35 | 52.35 | 52.35 | 80 |
| 30 Jan 2024 | 53.63 | 53.63 | 53.29 | 53.29 | 53.29 | 7 |
| 29 Jan 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 52.45 | 52.56 | 52.45 | 52.56 | 52.56 | 63 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 51.12 | 52.04 | 51.12 | 51.94 | 51.94 | 84 |
| 19 Jan 2024 | 49.82 | 50.75 | 49.82 | 50.75 | 50.75 | 3 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 49.03 | 49.86 | 49.03 | 49.86 | 49.86 | 3 |
| 16 Jan 2024 | 50.26 | 50.80 | 49.92 | 49.92 | 49.92 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 90 |
| 08 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 05 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 2 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 53.03 | 53.03 | 51.89 | 51.89 | 51.89 | 47 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 53.73 | 53.86 | 53.73 | 53.86 | 53.86 | 17 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 52.71 | 52.93 | 52.71 | 52.93 | 52.93 | 1 |
| 20 Dec 2023 | 53.72 | 54.11 | 53.72 | 54.06 | 54.06 | 105 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 53.39 | 53.44 | 53.39 | 53.44 | 53.44 | 65 |
| 14 Dec 2023 | 55.21 | 55.51 | 55.21 | 55.51 | 55.51 | 24 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 2 |
| 11 Dec 2023 | 52.92 | 53.74 | 52.92 | 53.74 | 53.74 | 241 |
| 08 Dec 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1 |
| 07 Dec 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 06 Dec 2023 | 52.72 | 52.72 | 52.68 | 52.68 | 52.68 | 2 |
| 05 Dec 2023 | 52.59 | 52.83 | 52.59 | 52.83 | 52.83 | 100 |
| *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.