Yahoo

Mail

UK markets open in 5 hours 31 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.29
+0.34(+0.43%)
GOLD FUTURES
2,313.90
+4.30(+0.19%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,400.45
+1,447.20(+3.15%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Huntington Bancshares Incorporated (0J72.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

13.56

-0.06

(-0.40%)

At close: 06:58PM 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
02 May 2024	13.69	13.71	13.59	13.59	13.59	10,516
01 May 2024	13.61	13.65	13.57	13.62	13.62	12,033
30 Apr 2024	13.44	13.55	13.44	13.52	13.52	5,967
29 Apr 2024	13.56	13.68	13.55	13.63	13.63	338,700
26 Apr 2024	13.51	13.69	13.51	13.57	13.57	3,951
25 Apr 2024	13.66	13.72	13.47	13.55	13.55	1,999
24 Apr 2024	13.61	13.74	13.58	13.71	13.71	2,872
23 Apr 2024	13.48	13.70	13.48	13.69	13.69	9,020
22 Apr 2024	13.30	13.52	13.30	13.51	13.51	6,376
19 Apr 2024	13.00	13.41	12.85	13.37	13.37	565,893
18 Apr 2024	13.14	13.30	13.14	13.15	13.15	4,545
17 Apr 2024	13.16	13.22	13.00	13.14	13.14	3,031
16 Apr 2024	13.07	13.15	12.97	13.03	13.03	3,120
15 Apr 2024	13.47	13.48	13.30	13.34	13.34	2,583
12 Apr 2024	13.40	13.43	13.27	13.33	13.33	3,403
11 Apr 2024	13.42	13.50	13.28	13.50	13.50	3,958
10 Apr 2024	13.74	13.78	13.50	13.57	13.57	2,244
09 Apr 2024	14.05	14.05	13.88	13.98	13.98	3,641
08 Apr 2024	14.02	14.02	13.85	14.00	14.00	1,971
05 Apr 2024	13.38	13.56	13.38	13.48	13.48	2,019
04 Apr 2024	13.90	13.91	13.77	13.77	13.77	60,892
03 Apr 2024	13.81	13.81	13.61	13.61	13.61	172
02 Apr 2024	13.70	13.70	13.60	13.61	13.61	10,487
28 Mar 2024	13.88	13.95	13.81	13.95	13.95	2,703
27 Mar 2024	13.47	13.63	13.47	13.60	13.60	3,953
26 Mar 2024	13.42	13.44	13.36	13.36	13.36	245
25 Mar 2024	13.31	13.48	13.31	13.41	13.41	350
22 Mar 2024	13.68	13.69	13.36	13.36	13.36	2,279
21 Mar 2024	13.34	13.58	13.34	13.52	13.52	10,754
20 Mar 2024	12.98	13.27	12.90	13.27	13.27	11,430
19 Mar 2024	13.05	13.06	12.97	13.01	13.01	4,563
18 Mar 2024	12.99	13.07	12.87	13.07	13.07	4,577
15 Mar 2024	12.99	13.11	12.96	13.06	13.06	6,418
15 Mar 2024	0.155 Dividend
14 Mar 2024	13.34	13.37	13.07	13.07	12.92	9,630
13 Mar 2024	13.46	13.55	13.41	13.45	13.29	1,935
12 Mar 2024	13.46	13.47	13.36	13.43	13.27	1,828
11 Mar 2024	13.40	13.47	13.40	13.47	13.31	1,612
08 Mar 2024	13.58	13.62	13.54	13.59	13.42	2,442
07 Mar 2024	13.66	13.69	13.48	13.48	13.32	6,356
06 Mar 2024	13.60	13.61	13.35	13.48	13.32	3,752
05 Mar 2024	13.34	13.72	13.34	13.72	13.56	828
04 Mar 2024	13.18	13.48	13.16	13.35	13.20	7,546
01 Mar 2024	12.93	12.94	12.69	12.86	12.71	18,261
29 Feb 2024	13.06	13.11	12.93	12.99	12.84	1,566
28 Feb 2024	12.93	13.00	12.93	12.94	12.78	207
27 Feb 2024	12.86	13.01	12.85	13.00	12.85	269
26 Feb 2024	12.83	12.92	12.68	12.70	12.55	281
23 Feb 2024	12.81	12.93	12.81	12.91	12.75	1,175
22 Feb 2024	12.97	12.98	12.94	12.96	12.81	2,137
21 Feb 2024	12.65	12.75	12.65	12.69	12.54	1,464
20 Feb 2024	12.68	12.85	12.68	12.82	12.67	9,106
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	12.84	12.94	12.70	12.85	12.70	1,360
15 Feb 2024	12.80	13.04	12.80	12.88	12.73	2,436
14 Feb 2024	12.60	12.69	12.57	12.64	12.49	966
13 Feb 2024	12.40	12.43	12.27	12.37	12.22	2,868
12 Feb 2024	12.48	12.72	12.48	12.71	12.56	17,945
09 Feb 2024	12.29	12.43	12.22	12.43	12.28	9,097
08 Feb 2024	12.21	12.33	12.17	12.31	12.17	4,334
07 Feb 2024	12.45	12.49	12.19	12.20	12.06	2,300
06 Feb 2024	12.43	12.50	12.29	12.36	12.21	2,589
05 Feb 2024	12.43	12.46	12.34	12.40	12.25	6,380
02 Feb 2024	12.34	12.53	12.22	12.53	12.39	2,436
01 Feb 2024	12.77	12.80	12.10	12.40	12.25	23,098
31 Jan 2024	12.73	13.02	12.70	12.94	12.79	2,384
30 Jan 2024	13.14	13.18	13.10	13.14	12.98	5,563
29 Jan 2024	13.00	13.04	12.94	12.97	12.82	147
26 Jan 2024	13.03	13.03	12.93	12.99	12.84	1,995
25 Jan 2024	13.19	13.22	12.84	12.88	12.73	1,964
24 Jan 2024	12.86	13.05	12.85	13.05	12.89	265,749
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	12.78	12.88	12.74	12.88	12.73	800
19 Jan 2024	12.28	12.67	12.28	12.67	12.52	5,868
18 Jan 2024	12.31	12.31	12.03	12.03	11.89	5,283
17 Jan 2024	12.18	12.31	12.06	12.16	12.02	74
16 Jan 2024	12.41	12.41	12.27	12.30	12.15	9,772
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	12.78	12.79	12.43	12.52	12.37	3,237
11 Jan 2024	12.78	12.78	12.50	12.61	12.46	1,608
10 Jan 2024	12.90	12.90	12.78	12.78	12.63	51,437
09 Jan 2024	12.92	12.97	12.92	12.96	12.81	1,358
08 Jan 2024	12.93	12.93	12.87	12.93	12.77	880
05 Jan 2024	13.04	13.09	13.04	13.09	12.94	500
04 Jan 2024	12.52	12.75	12.50	12.74	12.59	80,253
03 Jan 2024	12.86	12.86	12.55	12.61	12.46	52,439
02 Jan 2024	12.65	12.91	12.65	12.91	12.76	6,330
29 Dec 2023	12.73	12.80	12.72	12.74	12.59	683
28 Dec 2023	12.79	12.82	12.78	12.81	12.66	160
27 Dec 2023	12.78	12.78	12.78	12.78	12.63	238
22 Dec 2023	12.69	12.73	12.64	12.67	12.52	10
21 Dec 2023	12.61	12.66	12.51	12.54	12.39	1,305
20 Dec 2023	12.78	12.87	12.78	12.81	12.66	2,083
19 Dec 2023	12.71	12.83	12.71	12.79	12.64	1,470
18 Dec 2023	12.85	12.91	12.74	12.75	12.60	2,528
15 Dec 2023	12.98	13.20	12.84	12.84	12.69	1,351
15 Dec 2023	0.155 Dividend
14 Dec 2023	12.81	13.09	12.75	12.99	12.68	7,686
13 Dec 2023	11.83	11.90	11.81	11.87	11.59	1,164
12 Dec 2023	11.91	11.92	11.88	11.89	11.61	234
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.29+0.34(+0.43%)

GOLD FUTURES2,313.90+4.30(+0.19%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,400.45+1,447.20(+3.15%)

Best UK mortgage deals of the week

Huntington Bancshares Incorporated (0J72.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.29
+0.34(+0.43%)

GOLD FUTURES
2,313.90
+4.30(+0.19%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,400.45
+1,447.20(+3.15%)