Yahoo

Mail

UK markets open in 13 minutes

NIKKEI 225
37,934.76
+306.28(+0.81%)
HANG SENG
17,726.16
+441.62(+2.56%)
CRUDE OIL
84.05
+0.48(+0.57%)
GOLD FUTURES
2,351.40
+8.90(+0.38%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,479.35
+145.39(+0.28%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

IPG Photonics Corporation (0J86.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

88.11

+0.80

(+0.92%)

At close: 06:50PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	87.01	88.35	87.01	88.11	88.11	2
24 Apr 2024	87.31	87.31	87.31	87.31	87.31	-
23 Apr 2024	85.93	85.93	85.93	85.93	85.93	-
22 Apr 2024	84.85	85.37	84.40	84.51	84.51	15
19 Apr 2024	83.73	84.15	83.73	84.15	84.15	283
18 Apr 2024	84.85	84.93	84.00	84.93	84.93	-
17 Apr 2024	85.82	86.05	85.24	85.24	85.24	1
16 Apr 2024	83.94	85.40	83.94	85.40	85.40	19
15 Apr 2024	86.96	87.04	84.91	84.91	84.91	83
12 Apr 2024	88.45	88.45	86.51	86.51	86.51	1
11 Apr 2024	88.87	88.87	87.63	88.01	88.01	6
10 Apr 2024	87.87	87.87	86.89	86.89	86.89	8
09 Apr 2024	88.17	91.59	87.61	90.95	90.95	5
08 Apr 2024	87.35	87.48	86.38	87.48	87.48	33
05 Apr 2024	88.60	88.60	86.47	86.75	86.75	9
04 Apr 2024	88.98	88.98	88.37	88.84	88.84	1,427
03 Apr 2024	88.25	88.25	88.00	88.00	88.00	24
02 Apr 2024	89.28	89.28	89.12	89.12	89.12	2
28 Mar 2024	89.68	91.54	89.68	91.25	91.25	10
27 Mar 2024	89.90	90.23	89.07	90.23	90.23	7
26 Mar 2024	90.63	91.23	89.64	89.64	89.64	6
25 Mar 2024	90.00	90.51	89.05	89.87	89.87	33
22 Mar 2024	90.04	91.05	90.04	91.05	91.05	10
21 Mar 2024	90.00	91.28	89.03	91.28	91.28	33
20 Mar 2024	87.36	88.56	87.36	88.09	88.09	8
19 Mar 2024	87.26	87.66	86.00	87.62	87.62	27
18 Mar 2024	87.92	88.20	87.52	87.52	87.52	32
15 Mar 2024	87.56	87.84	86.29	86.29	86.29	1
14 Mar 2024	89.08	89.08	87.78	87.78	87.78	90
13 Mar 2024	90.58	91.20	88.60	88.60	88.60	43
12 Mar 2024	90.75	90.99	89.81	90.61	90.61	86
11 Mar 2024	90.77	90.87	89.53	90.29	90.29	5
08 Mar 2024	89.78	90.47	89.78	90.47	90.47	4
07 Mar 2024	89.51	90.19	89.45	89.62	89.62	61
06 Mar 2024	89.00	89.74	88.67	89.26	89.26	12
05 Mar 2024	87.74	88.14	87.42	88.07	88.07	6
04 Mar 2024	88.11	88.68	87.44	88.19	88.19	52
01 Mar 2024	87.12	88.00	86.93	88.00	88.00	778
29 Feb 2024	87.57	87.58	86.38	86.59	86.59	106
28 Feb 2024	85.72	86.29	85.42	86.29	86.29	-
27 Feb 2024	86.01	87.22	85.10	87.22	87.22	1
26 Feb 2024	85.21	86.13	84.84	84.84	84.84	51
23 Feb 2024	86.27	86.27	86.27	86.27	86.27	11
22 Feb 2024	87.49	87.49	87.49	87.49	87.49	10
21 Feb 2024	85.18	85.18	85.17	85.17	85.17	27
20 Feb 2024	85.68	86.44	85.23	86.38	86.38	31
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	88.20	89.31	86.82	87.12	87.12	92
15 Feb 2024	87.04	89.93	87.04	89.39	89.39	874
14 Feb 2024	88.00	88.44	87.51	88.24	88.24	179
13 Feb 2024	96.53	102.30	88.77	88.77	88.77	203
12 Feb 2024	103.61	103.79	102.01	103.32	103.32	5
09 Feb 2024	102.50	102.72	102.47	102.72	102.72	12
08 Feb 2024	100.23	100.23	99.27	100.23	100.23	-
07 Feb 2024	99.62	99.62	99.62	99.62	99.62	2
06 Feb 2024	98.65	100.00	98.65	99.41	99.41	1
05 Feb 2024	98.66	98.66	97.12	98.40	98.40	4
02 Feb 2024	99.10	99.10	97.75	97.75	97.75	3
01 Feb 2024	98.22	98.22	98.05	98.05	98.05	2
31 Jan 2024	99.38	99.38	99.38	99.38	99.38	10
30 Jan 2024	99.83	100.30	99.10	99.10	99.10	7
29 Jan 2024	98.41	98.87	97.93	98.87	98.87	-
26 Jan 2024	101.64	102.00	100.90	101.67	101.67	25
25 Jan 2024	99.38	102.66	99.06	101.09	101.09	6
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	100.13	100.74	99.24	99.24	99.24	7
22 Jan 2024	100.71	100.71	99.04	99.04	99.04	26
19 Jan 2024	96.55	98.37	96.55	98.37	98.37	6
18 Jan 2024	97.36	99.65	97.36	99.43	99.43	12
17 Jan 2024	98.25	98.73	96.88	96.88	96.88	2
16 Jan 2024	98.25	99.72	98.25	99.68	99.68	20
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	99.54	99.73	99.54	99.73	99.73	7
11 Jan 2024	101.09	101.09	99.92	99.99	99.99	37
10 Jan 2024	103.74	103.74	101.30	101.30	101.30	3
09 Jan 2024	102.51	102.51	102.49	102.49	102.49	45
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	103.96	103.99	102.74	103.09	103.09	5
02 Jan 2024	108.09	108.24	106.69	106.77	106.77	2
29 Dec 2023	110.42	110.42	108.80	108.90	108.90	19
28 Dec 2023	111.24	111.24	109.30	109.33	109.33	54
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	105.10	110.16	105.10	110.08	110.08	6
21 Dec 2023	110.76	110.76	106.97	106.97	106.97	66
20 Dec 2023	108.96	110.33	108.03	110.33	110.33	163
19 Dec 2023	108.25	108.63	108.25	108.63	108.63	-
18 Dec 2023	106.96	106.96	106.59	106.59	106.59	1
15 Dec 2023	105.62	108.46	105.62	107.19	107.19	418
14 Dec 2023	103.46	107.15	103.46	105.81	105.81	445
13 Dec 2023	101.03	101.07	100.74	100.86	100.86	10
12 Dec 2023	99.90	100.64	99.90	100.02	100.02	61
11 Dec 2023	100.22	100.27	99.40	99.95	99.95	3
08 Dec 2023	99.79	99.79	99.37	99.37	99.37	2
07 Dec 2023	99.44	100.45	98.04	100.45	100.45	101
06 Dec 2023	96.33	99.00	96.33	99.00	99.00	1
05 Dec 2023	98.59	98.59	96.04	96.04	96.04	1
04 Dec 2023	97.30	98.54	97.30	97.52	97.52	3
01 Dec 2023	94.67	97.29	94.67	97.29	97.29	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,934.76+306.28(+0.81%)

HANG SENG17,726.16+441.62(+2.56%)

CRUDE OIL84.05+0.48(+0.57%)

GOLD FUTURES2,351.40+8.90(+0.38%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,479.35+145.39(+0.28%)

Trending tickers

IPG Photonics Corporation (0J86.L)

NIKKEI 225
37,934.76
+306.28(+0.81%)

HANG SENG
17,726.16
+441.62(+2.56%)

CRUDE OIL
84.05
+0.48(+0.57%)

GOLD FUTURES
2,351.40
+8.90(+0.38%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,479.35
+145.39(+0.28%)