UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 -2.73 (-3.33%) GOLD FUTURES
2,315.30 +12.40 (+0.54%) DOW
37,904.98 +89.06 (+0.24%) Bitcoin GBP
45,541.62 -2,611.36 (-5.42%)
Editas Medicine, Inc. (0IFK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:00PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.39 | 5.59 | 5.28 | 5.32 | 5.32 | 6,657 |
| 30 Apr 2024 | 5.28 | 5.35 | 5.26 | 5.28 | 5.28 | 5,844 |
| 29 Apr 2024 | 5.38 | 5.52 | 5.37 | 5.40 | 5.40 | 3,050 |
| 26 Apr 2024 | 5.25 | 5.39 | 5.18 | 5.36 | 5.36 | 634 |
| 25 Apr 2024 | 5.22 | 5.27 | 5.11 | 5.24 | 5.24 | 4,146 |
| 24 Apr 2024 | 5.51 | 5.52 | 5.35 | 5.41 | 5.41 | 2,033 |
| 23 Apr 2024 | 5.57 | 5.92 | 5.55 | 5.68 | 5.68 | 5,681 |
| 22 Apr 2024 | 5.60 | 5.78 | 5.39 | 5.76 | 5.76 | 3,188 |
| 19 Apr 2024 | 5.52 | 5.61 | 5.40 | 5.41 | 5.41 | 1,486 |
| 18 Apr 2024 | 5.60 | 5.63 | 5.52 | 5.63 | 5.63 | 5,232 |
| 17 Apr 2024 | 5.93 | 5.93 | 5.69 | 5.71 | 5.71 | 1,091 |
| 16 Apr 2024 | 5.90 | 6.00 | 5.89 | 5.95 | 5.95 | 1,688 |
| 15 Apr 2024 | 6.25 | 6.26 | 6.07 | 6.11 | 6.11 | 1,437 |
| 12 Apr 2024 | 6.52 | 6.53 | 6.29 | 6.31 | 6.31 | 3,612 |
| 11 Apr 2024 | 6.67 | 6.73 | 6.48 | 6.48 | 6.48 | 2,080 |
| 10 Apr 2024 | 6.80 | 6.80 | 6.55 | 6.59 | 6.59 | 2,468 |
| 09 Apr 2024 | 6.77 | 6.99 | 6.70 | 6.91 | 6.91 | 3,257 |
| 08 Apr 2024 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | 3,101 |
| 05 Apr 2024 | 6.74 | 6.81 | 6.62 | 6.77 | 6.77 | 5,318 |
| 04 Apr 2024 | 7.00 | 7.07 | 6.89 | 7.03 | 7.03 | 3,496 |
| 03 Apr 2024 | 6.81 | 6.89 | 6.70 | 6.89 | 6.89 | 781 |
| 02 Apr 2024 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | 3,670 |
| 28 Mar 2024 | 7.46 | 7.49 | 7.39 | 7.46 | 7.46 | 1,149 |
| 27 Mar 2024 | 7.21 | 7.53 | 7.20 | 7.47 | 7.47 | 2,159 |
| 26 Mar 2024 | 7.51 | 7.57 | 7.30 | 7.32 | 7.32 | 1,883 |
| 25 Mar 2024 | 7.46 | 7.58 | 7.36 | 7.36 | 7.36 | 1,990 |
| 22 Mar 2024 | 7.76 | 7.76 | 7.53 | 7.55 | 7.55 | 4,004 |
| 21 Mar 2024 | 8.00 | 8.39 | 7.89 | 7.89 | 7.89 | 3,063 |
| 20 Mar 2024 | 7.72 | 8.09 | 7.67 | 8.09 | 8.09 | 1,572 |
| 19 Mar 2024 | 7.66 | 7.94 | 7.66 | 7.85 | 7.85 | 2,977 |
| 18 Mar 2024 | 8.06 | 8.16 | 7.77 | 7.88 | 7.88 | 5,257 |
| 15 Mar 2024 | 8.15 | 8.26 | 8.04 | 8.20 | 8.20 | 963 |
| 14 Mar 2024 | 8.50 | 8.57 | 8.21 | 8.21 | 8.21 | 8,655 |
| 13 Mar 2024 | 8.57 | 8.86 | 8.51 | 8.57 | 8.57 | 1,148 |
| 12 Mar 2024 | 9.00 | 9.08 | 8.66 | 8.66 | 8.66 | 1,198 |
| 11 Mar 2024 | 9.16 | 9.56 | 9.07 | 9.10 | 9.10 | 3,715 |
| 08 Mar 2024 | 8.95 | 9.31 | 8.81 | 8.85 | 8.85 | 713 |
| 07 Mar 2024 | 9.16 | 9.16 | 8.85 | 9.00 | 9.00 | 912 |
| 06 Mar 2024 | 9.16 | 9.38 | 8.97 | 9.22 | 9.22 | 2,077 |
| 05 Mar 2024 | 9.72 | 9.95 | 9.19 | 9.28 | 9.28 | 6,930 |
| 04 Mar 2024 | 10.57 | 10.60 | 9.77 | 9.94 | 9.94 | 5,362 |
| 01 Mar 2024 | 10.00 | 11.04 | 9.98 | 10.89 | 10.89 | 11,488 |
| 29 Feb 2024 | 10.61 | 11.36 | 10.29 | 10.47 | 10.47 | 13,273 |
| 28 Feb 2024 | 9.08 | 11.57 | 9.08 | 11.07 | 11.07 | 107,679 |
| 27 Feb 2024 | 8.35 | 8.94 | 8.24 | 8.94 | 8.94 | 13,271 |
| 26 Feb 2024 | 7.75 | 8.06 | 7.75 | 7.85 | 7.85 | 1,829 |
| 23 Feb 2024 | 7.89 | 7.89 | 7.73 | 7.76 | 7.76 | 464 |
| 22 Feb 2024 | 7.99 | 8.10 | 7.80 | 8.10 | 8.10 | 6,599 |
| 21 Feb 2024 | 7.93 | 7.96 | 7.64 | 7.88 | 7.88 | 5,529 |
| 20 Feb 2024 | 8.19 | 8.29 | 7.84 | 7.85 | 7.85 | 4,035 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 8.11 | 8.23 | 8.05 | 8.18 | 8.18 | 4,510 |
| 15 Feb 2024 | 8.03 | 8.47 | 8.01 | 8.30 | 8.30 | 11,554 |
| 14 Feb 2024 | 7.60 | 7.83 | 7.57 | 7.83 | 7.83 | 4,258 |
| 13 Feb 2024 | 7.72 | 7.75 | 7.37 | 7.39 | 7.39 | 1,782 |
| 12 Feb 2024 | 7.53 | 7.88 | 7.45 | 7.83 | 7.83 | 20,629 |
| 09 Feb 2024 | 7.22 | 7.45 | 7.10 | 7.39 | 7.39 | 6,135 |
| 08 Feb 2024 | 7.12 | 7.26 | 7.02 | 7.16 | 7.16 | 6,636 |
| 07 Feb 2024 | 7.16 | 7.16 | 6.97 | 7.10 | 7.10 | 344 |
| 06 Feb 2024 | 6.95 | 7.26 | 6.94 | 7.11 | 7.11 | 2,136 |
| 05 Feb 2024 | 6.97 | 7.05 | 6.93 | 7.05 | 7.05 | 1,106 |
| 02 Feb 2024 | 7.15 | 7.15 | 6.90 | 7.08 | 7.08 | 1,172 |
| 01 Feb 2024 | 7.07 | 7.14 | 7.02 | 7.04 | 7.04 | 403 |
| 31 Jan 2024 | 7.23 | 7.34 | 7.12 | 7.19 | 7.19 | 7,684 |
| 30 Jan 2024 | 7.43 | 7.58 | 7.24 | 7.24 | 7.24 | 5,976 |
| 29 Jan 2024 | 7.27 | 7.49 | 6.96 | 7.49 | 7.49 | 8,491 |
| 26 Jan 2024 | 7.86 | 7.86 | 7.41 | 7.44 | 7.44 | 3,355 |
| 25 Jan 2024 | 8.16 | 8.16 | 7.98 | 7.99 | 7.99 | 234 |
| 24 Jan 2024 | 8.43 | 8.47 | 8.09 | 8.10 | 8.10 | 817 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 8.27 | 8.45 | 8.18 | 8.27 | 8.27 | 1,432 |
| 19 Jan 2024 | 8.08 | 8.14 | 7.98 | 8.14 | 8.14 | 1,895 |
| 18 Jan 2024 | 8.49 | 8.52 | 8.11 | 8.12 | 8.12 | 939 |
| 17 Jan 2024 | 8.51 | 8.62 | 8.40 | 8.40 | 8.40 | 1,841 |
| 16 Jan 2024 | 8.88 | 9.00 | 8.76 | 8.78 | 8.78 | 3,068 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.25 | 9.32 | 8.98 | 8.98 | 8.98 | 1,149 |
| 11 Jan 2024 | 9.26 | 9.34 | 9.07 | 9.23 | 9.23 | 3,350 |
| 10 Jan 2024 | 9.06 | 9.34 | 9.06 | 9.31 | 9.31 | 225 |
| 09 Jan 2024 | 9.22 | 9.29 | 9.13 | 9.29 | 9.29 | 2,180 |
| 08 Jan 2024 | 8.99 | 9.30 | 8.86 | 9.23 | 9.23 | 3,817 |
| 05 Jan 2024 | 9.18 | 9.24 | 9.09 | 9.09 | 9.09 | 630 |
| 04 Jan 2024 | 9.49 | 9.59 | 9.46 | 9.51 | 9.51 | 315 |
| 03 Jan 2024 | 9.66 | 9.85 | 9.62 | 9.69 | 9.69 | 1,578 |
| 02 Jan 2024 | 10.00 | 10.31 | 9.80 | 10.13 | 10.13 | 2,114 |
| 29 Dec 2023 | 10.28 | 10.30 | 10.13 | 10.18 | 10.18 | 1,697 |
| 28 Dec 2023 | 10.30 | 10.48 | 10.06 | 10.13 | 10.13 | 1,468 |
| 27 Dec 2023 | 10.68 | 10.69 | 10.28 | 10.38 | 10.38 | 3,031 |
| 22 Dec 2023 | 10.44 | 11.08 | 10.44 | 10.89 | 10.89 | 5,211 |
| 21 Dec 2023 | 10.46 | 10.56 | 10.16 | 10.38 | 10.38 | 7,687 |
| 20 Dec 2023 | 10.69 | 10.86 | 10.51 | 10.53 | 10.53 | 16,398 |
| 19 Dec 2023 | 10.50 | 10.95 | 10.46 | 10.81 | 10.81 | 3,377 |
| 18 Dec 2023 | 11.05 | 11.05 | 10.26 | 10.55 | 10.55 | 6,269 |
| 15 Dec 2023 | 10.88 | 10.99 | 10.59 | 10.64 | 10.64 | 3,814 |
| 14 Dec 2023 | 10.86 | 11.42 | 10.71 | 10.88 | 10.88 | 6,930 |
| 13 Dec 2023 | 10.45 | 10.50 | 9.91 | 10.01 | 10.01 | 6,892 |
| 12 Dec 2023 | 9.86 | 10.03 | 9.79 | 9.96 | 9.96 | 727 |
| 11 Dec 2023 | 10.28 | 10.42 | 10.01 | 10.09 | 10.09 | 7,354 |
| 08 Dec 2023 | 10.66 | 11.15 | 10.52 | 10.60 | 10.60 | 4,518 |
| 07 Dec 2023 | 10.97 | 11.16 | 10.79 | 10.88 | 10.88 | 18,088 |
| *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.