Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

First Trust Exchange-Traded Fund II - First Trust NASDAQ Cybersecurity ETF (0IO2.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

53.74

-0.47

(-0.87%)

At close: 03:58PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	54.48	54.48	53.70	53.74	53.74	149
02 May 2024	54.62	54.62	53.83	53.83	53.83	52
01 May 2024	54.26	54.26	53.97	54.13	54.13	16
30 Apr 2024	54.79	54.86	54.10	54.10	54.10	6,905
29 Apr 2024	55.21	55.30	54.93	55.08	55.08	121
26 Apr 2024	54.90	55.12	54.90	55.03	55.03	2
25 Apr 2024	53.65	54.04	53.53	54.00	54.00	3,384
24 Apr 2024	54.67	54.69	54.38	54.38	54.38	202
23 Apr 2024	53.51	54.21	53.51	54.17	54.17	12,355
22 Apr 2024	52.99	53.15	52.60	52.77	52.77	4,830
19 Apr 2024	52.78	53.20	52.49	52.70	52.70	153
18 Apr 2024	52.91	53.29	52.75	52.90	52.90	50
17 Apr 2024	53.53	53.59	52.88	53.04	53.04	796
16 Apr 2024	53.65	53.65	53.22	53.46	53.46	313
15 Apr 2024	55.32	55.32	54.02	54.02	54.02	7,118
12 Apr 2024	55.48	55.48	54.87	54.87	54.87	600
11 Apr 2024	55.67	55.67	55.34	55.47	55.47	2,367
10 Apr 2024	55.47	55.52	55.33	55.36	55.36	841
09 Apr 2024	56.05	56.09	55.70	55.80	55.80	2,979
08 Apr 2024	55.73	55.82	55.59	55.76	55.76	325
05 Apr 2024	55.02	55.45	55.02	55.45	55.45	18
04 Apr 2024	56.38	56.54	56.28	56.28	56.28	1,114
03 Apr 2024	55.50	56.09	55.49	56.03	56.03	1,619
02 Apr 2024	55.88	55.88	55.21	55.58	55.58	1,105
28 Mar 2024	56.36	56.64	56.01	56.57	56.57	867
27 Mar 2024	56.30	56.65	55.81	55.81	55.81	1,758
26 Mar 2024	56.08	56.46	56.08	56.39	56.39	1,728
25 Mar 2024	56.36	56.37	56.13	56.21	56.21	239
22 Mar 2024	56.70	56.70	56.25	56.25	56.25	1,782
21 Mar 2024	57.06	57.23	56.97	57.17	57.17	2,356
21 Mar 2024	0.0237 Dividend
20 Mar 2024	56.09	56.17	55.89	56.17	56.15	2,870
19 Mar 2024	55.56	55.78	55.27	55.78	55.76	219
18 Mar 2024	56.13	56.22	55.80	56.08	56.06	23,295
15 Mar 2024	56.49	56.49	56.21	56.33	56.30	105
14 Mar 2024	57.79	57.79	56.74	56.76	56.74	6,593
13 Mar 2024	57.79	57.90	57.69	57.90	57.88	227
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	56.96	57.56	56.90	57.56	57.53	14,565
08 Mar 2024	57.90	57.98	57.38	57.38	57.36	58
07 Mar 2024	57.32	57.61	57.29	57.61	57.59	2,652
06 Mar 2024	58.40	58.40	56.96	56.96	56.94	6,883
05 Mar 2024	56.90	57.24	56.25	56.42	56.40	3,868
04 Mar 2024	57.91	57.91	57.65	57.66	57.64	24
01 Mar 2024	57.64	57.71	57.23	57.50	57.48	23
29 Feb 2024	57.79	58.00	57.75	57.88	57.86	1,349
28 Feb 2024	56.45	56.99	56.45	56.89	56.87	1,315
27 Feb 2024	57.28	57.30	56.91	56.95	56.93	76
26 Feb 2024	56.38	57.03	56.38	57.03	57.01	1,319
23 Feb 2024	56.25	56.44	56.06	56.44	56.41	10,292
22 Feb 2024	55.37	55.74	55.37	55.74	55.71	690
21 Feb 2024	53.75	54.34	53.65	54.22	54.19	3,570
20 Feb 2024	57.80	57.80	56.86	56.95	56.93	148
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	58.38	58.38	57.59	57.95	57.93	1,225
15 Feb 2024	58.74	58.74	58.40	58.43	58.41	277
14 Feb 2024	58.33	58.57	58.09	58.57	58.54	9,930
13 Feb 2024	57.52	58.11	56.90	57.82	57.80	2,780
12 Feb 2024	59.00	59.21	58.68	58.68	58.66	86
09 Feb 2024	58.74	59.22	58.60	59.15	59.13	882
08 Feb 2024	57.12	57.70	57.12	57.70	57.68	13
07 Feb 2024	57.27	57.38	57.02	57.02	57.00	26,171
06 Feb 2024	56.53	56.53	56.07	56.26	56.24	4,256
05 Feb 2024	56.07	56.22	55.39	55.39	55.37	1,916
02 Feb 2024	56.08	56.41	55.98	56.14	56.12	40
01 Feb 2024	56.26	56.34	56.00	56.34	56.32	50
31 Jan 2024	56.84	56.84	55.95	56.22	56.20	3,263
30 Jan 2024	57.47	57.47	56.92	56.92	56.90	1,298
29 Jan 2024	56.45	56.81	56.45	56.76	56.74	34
26 Jan 2024	56.50	56.60	56.29	56.60	56.58	275
25 Jan 2024	56.84	56.84	56.05	56.05	56.03	43
24 Jan 2024	57.03	57.03	56.78	56.86	56.83	1,581
23 Jan 2024	56.69	56.69	56.27	56.31	56.28	65
22 Jan 2024	56.49	56.55	56.20	56.32	56.30	9,441
19 Jan 2024	55.34	55.34	55.03	55.17	55.15	246
18 Jan 2024	55.01	55.06	54.74	54.86	54.83	18,492
17 Jan 2024	54.27	54.50	53.70	54.00	53.97	3,876
16 Jan 2024	54.87	55.06	54.66	54.86	54.83	75
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	54.99	55.52	54.99	55.15	55.13	4,140
11 Jan 2024	54.57	54.60	54.10	54.41	54.39	1,562
10 Jan 2024	53.68	53.89	53.53	53.89	53.87	97
09 Jan 2024	53.34	53.44	53.13	53.44	53.42	154
08 Jan 2024	51.56	52.30	51.56	52.30	52.28	4,160
05 Jan 2024	51.51	51.60	51.50	51.60	51.58	525
04 Jan 2024	51.63	51.70	51.60	51.60	51.58	6
03 Jan 2024	51.89	52.11	51.76	52.03	52.00	12,900
02 Jan 2024	52.95	53.00	52.25	52.53	52.51	895
29 Dec 2023	53.89	53.90	53.50	53.54	53.52	715
28 Dec 2023	54.16	54.16	53.96	53.97	53.95	5
27 Dec 2023	54.44	54.44	54.09	54.22	54.20	1,876
22 Dec 2023	53.78	54.12	53.70	53.91	53.89	861
22 Dec 2023	0.1658 Dividend
21 Dec 2023	53.91	53.91	53.52	53.52	53.34	4,608
20 Dec 2023	54.23	54.36	54.06	54.36	54.17	93
19 Dec 2023	54.10	54.33	53.99	54.33	54.14	1,350
18 Dec 2023	53.75	53.99	53.55	53.97	53.78	3,633
15 Dec 2023	53.25	53.89	53.22	53.57	53.38	22,535
14 Dec 2023	53.28	53.70	52.95	53.04	52.85	2,312
13 Dec 2023	52.50	52.50	52.18	52.21	52.03	568
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.93+3.82(+0.50%)

GBP/EUR1.1648-0.0034(-0.29%)

GBP/USD1.2550+0.0017(+0.14%)

Bitcoin GBP49,160.93+1,943.06(+4.12%)

Best savings accounts that offer above inflation rates

First Trust Exchange-Traded Fund II - First Trust NASDAQ Cybersecurity ETF (0IO2.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.93
+3.82(+0.50%)

GBP/EUR
1.1648
-0.0034(-0.29%)

GBP/USD
1.2550
+0.0017(+0.14%)

Bitcoin GBP
49,160.93
+1,943.06(+4.12%)