UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.40 -54.30 (-2.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,832.75 -2,644.31 (-5.24%)
CaixaBank, S.A. (0ILK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.0505 | 5.0420 | 4.8600 | 4.9590 | 4.9590 | 13,554,090 |
| 29 Apr 2024 | 5.2000 | 5.2200 | 5.0880 | 5.1320 | 5.1320 | 376,408 |
| 26 Apr 2024 | 5.0275 | 5.1200 | 5.0220 | 5.0669 | 5.0669 | 6,282,788 |
| 25 Apr 2024 | 4.9505 | 5.0800 | 4.9740 | 5.0314 | 5.0314 | 15,653,120 |
| 24 Apr 2024 | 4.9215 | 4.9530 | 4.9070 | 4.9430 | 4.9430 | 2,147,711 |
| 23 Apr 2024 | 4.8590 | 4.9550 | 4.7960 | 4.9440 | 4.9440 | 21,606,550 |
| 22 Apr 2024 | 4.8400 | 4.8640 | 4.8080 | 4.8566 | 4.8566 | 1,498,175 |
| 19 Apr 2024 | 4.7000 | 4.8080 | 4.7300 | 4.7910 | 4.7910 | 4,546,987 |
| 18 Apr 2024 | 4.7300 | 4.8247 | 4.7130 | 4.7300 | 4.7300 | 1,593,793 |
| 17 Apr 2024 | 4.6000 | 4.7230 | 4.6400 | 4.6940 | 4.6940 | 1,129,781 |
| 16 Apr 2024 | 4.6510 | 4.6760 | 4.6080 | 4.6202 | 4.6202 | 1,502,138 |
| 15 Apr 2024 | 4.6430 | 4.7360 | 4.6100 | 4.6990 | 4.6990 | 2,933,800 |
| 12 Apr 2024 | 4.6460 | 4.6840 | 4.6250 | 4.6683 | 4.6683 | 8,090,324 |
| 11 Apr 2024 | 4.8100 | 4.8050 | 4.6300 | 4.6720 | 4.6720 | 4,234,673 |
| 10 Apr 2024 | 4.7540 | 4.8160 | 4.6980 | 4.8000 | 4.8000 | 2,768,080 |
| 09 Apr 2024 | 4.8000 | 4.8040 | 4.7173 | 4.7430 | 4.7430 | 2,727,206 |
| 08 Apr 2024 | 4.6600 | 4.7760 | 4.6530 | 4.6820 | 4.6820 | 1,638,627 |
| 05 Apr 2024 | 4.5810 | 4.6737 | 4.5880 | 4.6493 | 4.6493 | 4,177,794 |
| 04 Apr 2024 | 4.5890 | 4.7890 | 4.5900 | 4.6460 | 4.6460 | 20,005,840 |
| 03 Apr 2024 | 4.5640 | 4.6100 | 4.5400 | 4.5877 | 4.5877 | 2,521,762 |
| 02 Apr 2024 | 4.5580 | 4.5850 | 4.5220 | 4.5755 | 4.5755 | 4,375,704 |
| 28 Mar 2024 | 4.5100 | 4.5600 | 4.4760 | 4.5142 | 4.5142 | 3,283,364 |
| 28 Mar 2024 | 0.317439 Dividend | |||||
| 27 Mar 2024 | 4.8400 | 4.8900 | 4.8340 | 4.8597 | 4.5422 | 1,448,949 |
| 26 Mar 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8300 | 4.5145 | 16,084,610 |
| 25 Mar 2024 | 4.7400 | 4.8000 | 4.7140 | 4.7974 | 4.4840 | 3,043,523 |
| 22 Mar 2024 | 4.7600 | 4.7670 | 4.7130 | 4.7565 | 4.4458 | 4,960,588 |
| 21 Mar 2024 | 4.7400 | 4.7560 | 4.6980 | 4.7541 | 4.4436 | 4,678,748 |
| 20 Mar 2024 | 4.6900 | 4.7380 | 4.6760 | 4.7290 | 4.4201 | 3,501,606 |
| 19 Mar 2024 | 4.5600 | 4.6700 | 4.5890 | 4.6423 | 4.3390 | 41,039,300 |
| 18 Mar 2024 | 4.4900 | 4.5910 | 4.4840 | 4.5870 | 4.2874 | 3,861,221 |
| 15 Mar 2024 | 4.3800 | 4.5050 | 4.4020 | 4.4083 | 4.1203 | 3,251,171 |
| 14 Mar 2024 | 4.4500 | 4.4600 | 4.3720 | 4.3830 | 4.0967 | 2,864,747 |
| 13 Mar 2024 | 4.4200 | 4.4860 | 4.4170 | 4.4541 | 4.1632 | 5,097,787 |
| 12 Mar 2024 | 4.4100 | 4.4450 | 4.3930 | 4.4173 | 4.1288 | 11,195,650 |
| 11 Mar 2024 | 4.3800 | 4.4120 | 4.3480 | 4.3933 | 4.1063 | 4,651,903 |
| 08 Mar 2024 | 4.3800 | 4.4400 | 4.3420 | 4.3502 | 4.0660 | 3,029,611 |
| 07 Mar 2024 | 4.4000 | 4.4370 | 4.3110 | 4.3910 | 4.1042 | 6,272,646 |
| 06 Mar 2024 | 4.3000 | 4.4340 | 4.3280 | 4.3981 | 4.1108 | 24,125,060 |
| 05 Mar 2024 | 4.2900 | 4.3375 | 4.2520 | 4.2900 | 4.0098 | 11,158,750 |
| 04 Mar 2024 | 4.2755 | 4.3190 | 4.2510 | 4.2950 | 4.0144 | 9,676,650 |
| 01 Mar 2024 | 4.2000 | 4.2760 | 4.1720 | 4.2692 | 3.9904 | 21,547,810 |
| 29 Feb 2024 | 4.1950 | 4.2300 | 4.1570 | 4.1700 | 3.8976 | 15,552,620 |
| 28 Feb 2024 | 4.1500 | 4.2010 | 4.1540 | 4.1800 | 3.9070 | 4,239,949 |
| 27 Feb 2024 | 4.1150 | 4.2200 | 4.1230 | 4.1600 | 3.8883 | 6,049,050 |
| 26 Feb 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1440 | 3.8733 | 3,936,111 |
| 23 Feb 2024 | 4.0900 | 4.1120 | 4.0670 | 4.1046 | 3.8365 | 5,571,206 |
| 22 Feb 2024 | 4.1400 | 4.1940 | 4.0520 | 4.1180 | 3.8490 | 6,773,937 |
| 21 Feb 2024 | 4.0800 | 4.1400 | 4.0720 | 4.1088 | 3.8404 | 8,901,127 |
| 20 Feb 2024 | 4.0400 | 4.1006 | 4.0330 | 4.0670 | 3.8013 | 3,849,818 |
| 19 Feb 2024 | 4.0000 | 4.0450 | 3.9770 | 4.0380 | 3.7742 | 4,713,735 |
| 16 Feb 2024 | 3.9810 | 4.0020 | 3.9560 | 3.9704 | 3.7110 | 2,270,326 |
| 15 Feb 2024 | 3.9950 | 4.0280 | 3.9390 | 3.9734 | 3.7139 | 9,471,187 |
| 14 Feb 2024 | 4.0000 | 4.0410 | 3.9830 | 3.9910 | 3.7303 | 8,470,347 |
| 13 Feb 2024 | 3.9400 | 4.0272 | 3.9040 | 3.9162 | 3.6604 | 3,007,787 |
| 12 Feb 2024 | 3.9350 | 3.9600 | 3.8900 | 3.9160 | 3.6602 | 8,641,578 |
| 09 Feb 2024 | 3.9200 | 3.9730 | 3.9180 | 3.9270 | 3.6705 | 1,842,302 |
| 08 Feb 2024 | 3.9350 | 3.9800 | 3.9160 | 3.9640 | 3.7051 | 2,146,947 |
| 07 Feb 2024 | 3.9300 | 3.9480 | 3.8840 | 3.8942 | 3.6398 | 2,748,480 |
| 06 Feb 2024 | 3.9500 | 4.0460 | 3.8910 | 3.9699 | 3.7106 | 5,801,197 |
| 05 Feb 2024 | 3.9460 | 3.9640 | 3.8720 | 3.9083 | 3.6530 | 11,367,450 |
| 02 Feb 2024 | 4.0000 | 3.9730 | 3.8080 | 3.8619 | 3.6096 | 10,497,180 |
| 01 Feb 2024 | 3.9450 | 3.9910 | 3.8880 | 3.9602 | 3.7015 | 5,585,829 |
| 31 Jan 2024 | 4.0000 | 4.0200 | 3.9450 | 3.9540 | 3.6957 | 4,719,004 |
| 30 Jan 2024 | 3.8600 | 3.9770 | 3.8530 | 3.9640 | 3.7051 | 5,685,100 |
| 29 Jan 2024 | 3.8850 | 3.8770 | 3.8400 | 3.8628 | 3.6105 | 7,543,917 |
| 26 Jan 2024 | 3.8500 | 3.8760 | 3.8410 | 3.8550 | 3.6032 | 3,186,306 |
| 25 Jan 2024 | 3.8600 | 3.8680 | 3.7820 | 3.8460 | 3.5948 | 2,827,753 |
| 24 Jan 2024 | 3.9300 | 3.9410 | 3.8970 | 3.9288 | 3.6722 | 4,849,875 |
| 23 Jan 2024 | 3.9450 | 3.9300 | 3.8840 | 3.9044 | 3.6494 | 1,651,979 |
| 22 Jan 2024 | 3.8720 | 3.9220 | 3.8650 | 3.9133 | 3.6577 | 1,422,256 |
| 19 Jan 2024 | 3.8700 | 3.8580 | 3.8260 | 3.8370 | 3.5864 | 1,254,724 |
| 18 Jan 2024 | 3.8600 | 3.8680 | 3.8130 | 3.8300 | 3.5798 | 1,898,690 |
| 17 Jan 2024 | 3.9255 | 3.8970 | 3.8110 | 3.8286 | 3.5785 | 3,687,951 |
| 16 Jan 2024 | 3.9470 | 3.9180 | 3.8650 | 3.9003 | 3.6455 | 2,717,024 |
| 15 Jan 2024 | 3.9500 | 3.9390 | 3.8800 | 3.9270 | 3.6705 | 4,295,904 |
| 12 Jan 2024 | 3.9330 | 3.9460 | 3.8780 | 3.9130 | 3.6574 | 3,205,555 |
| 11 Jan 2024 | 3.9030 | 3.9350 | 3.8805 | 3.8983 | 3.6437 | 6,372,595 |
| 10 Jan 2024 | 3.9600 | 3.9330 | 3.8655 | 3.9060 | 3.6509 | 8,062,297 |
| 09 Jan 2024 | 4.0255 | 4.0070 | 3.8970 | 3.9080 | 3.6527 | 4,552,187 |
| 08 Jan 2024 | 4.0000 | 4.0780 | 4.0060 | 4.0489 | 3.7844 | 3,792,771 |
| 05 Jan 2024 | 3.9700 | 4.0410 | 3.9260 | 4.0118 | 3.7497 | 6,098,523 |
| 04 Jan 2024 | 3.9000 | 3.9560 | 3.8520 | 3.9550 | 3.6967 | 5,103,741 |
| 03 Jan 2024 | 3.8400 | 3.8930 | 3.8300 | 3.8909 | 3.6367 | 6,755,176 |
| 02 Jan 2024 | 3.7650 | 3.8340 | 3.7410 | 3.8268 | 3.5768 | 4,864,834 |
| 29 Dec 2023 | 3.7040 | 3.8600 | 3.7090 | 3.7208 | 3.4778 | 430,747 |
| 28 Dec 2023 | 3.7500 | 3.7320 | 3.7000 | 3.7204 | 3.4774 | 970,596 |
| 27 Dec 2023 | 3.6880 | 3.7440 | 3.7040 | 3.7327 | 3.4889 | 1,233,921 |
| 22 Dec 2023 | 3.7300 | 3.7620 | 3.6800 | 3.7310 | 3.4873 | 8,067,290 |
| 21 Dec 2023 | 3.7200 | 3.7540 | 3.7050 | 3.7367 | 3.4926 | 5,120,704 |
| 20 Dec 2023 | 3.7100 | 3.7460 | 3.6980 | 3.7185 | 3.4756 | 3,697,013 |
| 19 Dec 2023 | 3.7500 | 3.7490 | 3.7070 | 3.7406 | 3.4962 | 7,434,677 |
| 18 Dec 2023 | 3.7300 | 3.7810 | 3.7216 | 3.7618 | 3.5161 | 6,714,658 |
| 15 Dec 2023 | 3.8000 | 3.8160 | 3.6660 | 3.7400 | 3.4957 | 11,589,630 |
| 14 Dec 2023 | 3.8630 | 3.8820 | 3.7450 | 3.8090 | 3.5602 | 10,406,430 |
| 13 Dec 2023 | 3.9000 | 3.8970 | 3.8530 | 3.8785 | 3.6251 | 5,466,637 |
| 12 Dec 2023 | 3.9200 | 3.9210 | 3.8530 | 3.8670 | 3.6144 | 4,234,235 |
| 11 Dec 2023 | 3.9210 | 3.9350 | 3.8800 | 3.9011 | 3.6463 | 4,513,988 |
| 08 Dec 2023 | 3.9500 | 3.9590 | 3.8360 | 3.8860 | 3.6322 | 21,791,240 |
| 07 Dec 2023 | 4.1000 | 4.0920 | 3.9050 | 3.9800 | 3.7201 | 2,754,054 |
| *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.