UK markets open in 3 hours 4 minutes
NIKKEI 225
38,054.91 +426.43 (+1.13%) HANG SENG
17,592.75 +308.21 (+1.78%) CRUDE OIL
83.80 +0.23 (+0.28%) GOLD FUTURES
2,344.60 +2.10 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,502.15 +52.62 (+0.10%)
NewtekOne, Inc. (0K7X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:34PM 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 | 0.00 | 0.00 | 0.00 | 10.84 | 10.84 | 1,500 |
| 24 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 400 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| 19 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 365 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 301 |
| 16 Apr 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | 565 |
| 15 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1 |
| 12 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 200 |
| 11 Apr 2024 | 11.90 | 11.93 | 11.90 | 11.93 | 11.93 | 200 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 12.42 | 12.42 | 12.25 | 12.25 | 12.25 | 296 |
| 05 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 3 |
| 04 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 19 |
| 03 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 36 |
| 02 Apr 2024 | 11.07 | 11.18 | 11.03 | 11.18 | 11.18 | 558 |
| 28 Mar 2024 | 11.24 | 11.24 | 11.05 | 11.07 | 11.07 | 302 |
| 28 Mar 2024 | 0.19 Dividend | |||||
| 27 Mar 2024 | 10.96 | 11.07 | 10.91 | 11.07 | 10.88 | 1,735 |
| 26 Mar 2024 | 10.71 | 10.85 | 10.71 | 10.85 | 10.66 | 238 |
| 25 Mar 2024 | 10.49 | 10.53 | 10.49 | 10.53 | 10.35 | 332 |
| 22 Mar 2024 | 10.61 | 10.61 | 10.38 | 10.38 | 10.20 | 214 |
| 21 Mar 2024 | 10.80 | 10.81 | 10.64 | 10.64 | 10.45 | 824 |
| 20 Mar 2024 | 10.15 | 10.33 | 10.09 | 10.33 | 10.15 | 1,305 |
| 19 Mar 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.18 | 300 |
| 18 Mar 2024 | 10.60 | 10.60 | 10.11 | 10.17 | 10.00 | 1,530 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.89 | - |
| 13 Mar 2024 | 11.40 | 11.52 | 11.40 | 11.52 | 11.32 | 17 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 11.56 | 11.63 | 11.56 | 11.63 | 11.43 | 140 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.67 | 11.84 | 11.44 | 11.44 | 11.24 | 127 |
| 06 Mar 2024 | 11.89 | 12.24 | 11.31 | 11.31 | 11.12 | 447 |
| 05 Mar 2024 | 11.07 | 11.12 | 11.05 | 11.05 | 10.86 | 179 |
| 04 Mar 2024 | 11.28 | 11.44 | 11.28 | 11.28 | 11.09 | 125 |
| 01 Mar 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.07 | 7 |
| 29 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.38 | 1 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 11.06 | 11.30 | 11.06 | 11.30 | 11.11 | 453 |
| 26 Feb 2024 | 11.05 | 11.05 | 10.98 | 10.98 | 10.79 | 204 |
| 23 Feb 2024 | 11.21 | 11.21 | 11.16 | 11.16 | 10.97 | 35 |
| 22 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | - |
| 21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | - |
| 20 Feb 2024 | 11.33 | 11.35 | 11.33 | 11.34 | 11.15 | 102 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 11.61 | 11.66 | 11.60 | 11.66 | 11.46 | 2,300 |
| 15 Feb 2024 | 11.50 | 11.50 | 11.44 | 11.44 | 11.24 | 68 |
| 14 Feb 2024 | 11.02 | 11.03 | 10.98 | 10.98 | 10.79 | 119 |
| 13 Feb 2024 | 11.16 | 11.19 | 11.14 | 11.14 | 10.95 | 403 |
| 12 Feb 2024 | 11.37 | 11.54 | 11.37 | 11.54 | 11.34 | 737 |
| 09 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.82 | 500 |
| 08 Feb 2024 | 11.15 | 11.15 | 11.06 | 11.06 | 10.87 | 62 |
| 07 Feb 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.74 | 675 |
| 06 Feb 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.27 | 1 |
| 05 Feb 2024 | 11.51 | 11.51 | 11.28 | 11.33 | 11.13 | 104 |
| 02 Feb 2024 | 11.65 | 11.65 | 11.64 | 11.64 | 11.44 | 285 |
| 01 Feb 2024 | 11.88 | 11.88 | 11.79 | 11.79 | 11.59 | 260 |
| 31 Jan 2024 | 12.47 | 12.47 | 12.39 | 12.40 | 12.19 | 125 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 160 |
| 26 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.16 | 4 |
| 25 Jan 2024 | 12.96 | 13.07 | 12.96 | 13.07 | 12.85 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.23 | 316 |
| 18 Jan 2024 | 12.65 | 12.65 | 12.53 | 12.53 | 12.31 | 8 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 12.68 | 12.85 | 12.68 | 12.77 | 12.55 | 180 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.85 | 1 |
| 11 Jan 2024 | 13.25 | 13.25 | 12.90 | 12.90 | 12.68 | 33 |
| 10 Jan 2024 | 13.08 | 13.08 | 13.07 | 13.07 | 12.85 | 200 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 13.15 | 13.23 | 13.15 | 13.23 | 13.00 | 806 |
| 05 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.06 | 190 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 13.44 | 13.47 | 13.44 | 13.47 | 13.24 | 201 |
| 02 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.42 | 240 |
| 29 Dec 2023 | 13.82 | 13.97 | 13.82 | 13.82 | 13.58 | 505 |
| 28 Dec 2023 | 14.11 | 14.20 | 14.07 | 14.08 | 13.84 | 862 |
| 28 Dec 2023 | 0.18 Dividend | |||||
| 27 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.38 | - |
| 22 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.22 | 10 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 13.70 | 13.70 | 13.68 | 13.68 | 13.28 | 125 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 13.79 | 13.79 | 13.50 | 13.50 | 13.11 | 131 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.20 | 49 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *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.