UK markets open in 6 hours 6 minutes
NIKKEI 225
38,057.23 -216.82 (-0.57%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,031.26 -2,009.52 (-4.18%)
NiSource Inc. (0K87.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:04PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 27.78 | 28.27 | 27.78 | 28.27 | 28.27 | 341 |
| 30 Apr 2024 | 27.76 | 27.76 | 27.50 | 27.66 | 27.66 | 641 |
| 29 Apr 2024 | 27.76 | 28.02 | 27.76 | 27.86 | 27.86 | 1,520 |
| 29 Apr 2024 | 0.265 Dividend | |||||
| 26 Apr 2024 | 28.10 | 28.18 | 28.09 | 28.09 | 27.83 | 39 |
| 25 Apr 2024 | 27.95 | 28.16 | 27.85 | 28.16 | 27.90 | 182 |
| 24 Apr 2024 | 27.60 | 28.09 | 27.60 | 28.09 | 27.83 | 315 |
| 23 Apr 2024 | 27.72 | 28.08 | 27.72 | 27.98 | 27.72 | 147 |
| 22 Apr 2024 | 27.61 | 28.00 | 27.59 | 27.96 | 27.70 | 551 |
| 19 Apr 2024 | 27.59 | 27.76 | 27.43 | 27.76 | 27.50 | 783 |
| 18 Apr 2024 | 27.24 | 27.24 | 27.09 | 27.16 | 26.90 | 287 |
| 17 Apr 2024 | 26.76 | 27.08 | 26.70 | 27.08 | 26.83 | 663 |
| 16 Apr 2024 | 26.90 | 26.90 | 26.26 | 26.52 | 26.27 | 614 |
| 15 Apr 2024 | 27.29 | 27.29 | 26.78 | 26.78 | 26.53 | 1,095 |
| 12 Apr 2024 | 27.23 | 27.26 | 27.23 | 27.26 | 27.01 | 26 |
| 11 Apr 2024 | 27.28 | 27.32 | 27.06 | 27.17 | 26.91 | 57 |
| 10 Apr 2024 | 27.13 | 27.26 | 27.00 | 27.08 | 26.83 | 583 |
| 09 Apr 2024 | 27.60 | 27.63 | 27.45 | 27.62 | 27.36 | 50,627 |
| 08 Apr 2024 | 27.25 | 27.56 | 27.19 | 27.53 | 27.27 | 1,700 |
| 05 Apr 2024 | 27.00 | 27.27 | 27.00 | 27.08 | 26.82 | 794 |
| 04 Apr 2024 | 27.24 | 27.27 | 27.16 | 27.16 | 26.90 | 2,953 |
| 03 Apr 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 27.18 | 143 |
| 02 Apr 2024 | 27.67 | 27.67 | 27.55 | 27.55 | 27.29 | 185 |
| 28 Mar 2024 | 27.57 | 27.62 | 27.47 | 27.54 | 27.28 | 1,723 |
| 27 Mar 2024 | 27.09 | 27.32 | 27.09 | 27.26 | 27.00 | 65 |
| 26 Mar 2024 | 27.21 | 27.21 | 26.95 | 26.95 | 26.70 | 65 |
| 25 Mar 2024 | 27.12 | 27.17 | 27.01 | 27.04 | 26.78 | 1,518 |
| 22 Mar 2024 | 27.27 | 27.27 | 27.03 | 27.03 | 26.78 | 829 |
| 21 Mar 2024 | 27.03 | 27.09 | 27.00 | 27.00 | 26.75 | 1,590 |
| 20 Mar 2024 | 26.76 | 26.99 | 26.69 | 26.86 | 26.61 | 351 |
| 19 Mar 2024 | 26.76 | 26.91 | 26.73 | 26.80 | 26.55 | 746 |
| 18 Mar 2024 | 26.53 | 26.71 | 26.49 | 26.61 | 26.36 | 892 |
| 15 Mar 2024 | 26.46 | 26.56 | 26.46 | 26.48 | 26.23 | 97 |
| 14 Mar 2024 | 26.54 | 26.59 | 26.21 | 26.21 | 25.96 | 1,806 |
| 13 Mar 2024 | 26.81 | 26.88 | 26.80 | 26.80 | 26.55 | 34 |
| 12 Mar 2024 | 26.92 | 26.98 | 26.66 | 26.66 | 26.41 | 513 |
| 11 Mar 2024 | 27.12 | 27.22 | 26.89 | 27.00 | 26.74 | 51 |
| 08 Mar 2024 | 26.96 | 27.01 | 26.95 | 26.95 | 26.70 | 1,108 |
| 07 Mar 2024 | 26.92 | 27.08 | 26.89 | 26.93 | 26.68 | 166 |
| 06 Mar 2024 | 26.77 | 26.92 | 26.75 | 26.87 | 26.62 | 67 |
| 05 Mar 2024 | 26.74 | 26.98 | 26.74 | 26.93 | 26.68 | 534 |
| 04 Mar 2024 | 26.06 | 26.44 | 26.02 | 26.41 | 26.16 | 1,606 |
| 01 Mar 2024 | 25.84 | 26.01 | 25.74 | 26.01 | 25.76 | 539 |
| 29 Feb 2024 | 25.80 | 26.05 | 25.80 | 25.90 | 25.65 | 111 |
| 28 Feb 2024 | 25.98 | 26.00 | 25.94 | 25.94 | 25.70 | 17 |
| 27 Feb 2024 | 25.86 | 25.97 | 25.86 | 25.93 | 25.69 | 647 |
| 26 Feb 2024 | 25.97 | 25.97 | 25.60 | 25.60 | 25.36 | 628 |
| 23 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.89 | 3 |
| 22 Feb 2024 | 26.08 | 26.14 | 26.01 | 26.11 | 25.86 | 1,173 |
| 21 Feb 2024 | 25.92 | 26.34 | 25.84 | 26.11 | 25.86 | 1,937 |
| 20 Feb 2024 | 25.95 | 26.25 | 25.90 | 26.04 | 25.79 | 166 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 25.97 | 26.04 | 25.75 | 26.03 | 25.78 | 193 |
| 15 Feb 2024 | 25.68 | 25.92 | 25.51 | 25.87 | 25.63 | 553 |
| 14 Feb 2024 | 25.21 | 25.39 | 25.21 | 25.39 | 25.15 | 138 |
| 13 Feb 2024 | 25.45 | 25.50 | 24.86 | 24.99 | 24.75 | 6 |
| 12 Feb 2024 | 25.30 | 25.63 | 25.27 | 25.63 | 25.39 | 701 |
| 09 Feb 2024 | 24.98 | 25.15 | 24.96 | 25.09 | 24.85 | 249 |
| 08 Feb 2024 | 24.97 | 25.03 | 24.89 | 24.91 | 24.67 | 412 |
| 07 Feb 2024 | 25.22 | 25.22 | 25.00 | 25.18 | 24.94 | 184 |
| 06 Feb 2024 | 25.11 | 25.22 | 25.08 | 25.22 | 24.98 | 45,359 |
| 05 Feb 2024 | 25.31 | 25.51 | 25.11 | 25.44 | 25.20 | 1,589 |
| 02 Feb 2024 | 25.76 | 25.79 | 25.60 | 25.60 | 25.36 | 257 |
| 02 Feb 2024 | 0.265 Dividend | |||||
| 01 Feb 2024 | 25.87 | 26.12 | 25.75 | 25.98 | 25.47 | 155 |
| 31 Jan 2024 | 26.38 | 26.47 | 26.12 | 26.12 | 25.61 | 131 |
| 30 Jan 2024 | 25.94 | 26.25 | 25.86 | 26.25 | 25.74 | 285 |
| 29 Jan 2024 | 25.82 | 25.99 | 25.65 | 25.99 | 25.48 | 56 |
| 26 Jan 2024 | 25.71 | 25.75 | 25.63 | 25.73 | 25.23 | 198 |
| 25 Jan 2024 | 25.50 | 25.53 | 25.29 | 25.45 | 24.95 | 287 |
| 24 Jan 2024 | 25.87 | 25.87 | 25.21 | 25.21 | 24.72 | 225 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 25.75 | 25.99 | 25.50 | 25.51 | 25.01 | 271 |
| 19 Jan 2024 | 25.46 | 25.58 | 25.46 | 25.57 | 25.07 | 158 |
| 18 Jan 2024 | 25.79 | 25.80 | 25.45 | 25.45 | 24.95 | 44 |
| 17 Jan 2024 | 26.08 | 26.28 | 25.75 | 25.75 | 25.25 | 55 |
| 16 Jan 2024 | 26.56 | 26.60 | 26.46 | 26.49 | 25.97 | 601 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 26.50 | 26.76 | 26.50 | 26.70 | 26.18 | 1,240,291 |
| 11 Jan 2024 | 27.16 | 27.21 | 26.44 | 26.48 | 25.96 | 8,682 |
| 10 Jan 2024 | 27.10 | 27.30 | 27.07 | 27.30 | 26.77 | 37 |
| 09 Jan 2024 | 27.12 | 27.32 | 27.11 | 27.13 | 26.60 | 901 |
| 08 Jan 2024 | 26.97 | 27.07 | 26.90 | 27.03 | 26.50 | 178 |
| 05 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.42 | 75 |
| 04 Jan 2024 | 26.89 | 26.96 | 26.89 | 26.96 | 26.43 | 28,093 |
| 03 Jan 2024 | 26.92 | 27.03 | 26.82 | 26.88 | 26.35 | 942 |
| 02 Jan 2024 | 26.45 | 26.88 | 26.35 | 26.88 | 26.35 | 260 |
| 29 Dec 2023 | 26.41 | 26.52 | 26.39 | 26.40 | 25.88 | 136 |
| 28 Dec 2023 | 26.20 | 26.48 | 26.20 | 26.48 | 25.96 | 62 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 26.50 | 26.50 | 26.04 | 26.43 | 25.91 | 65 |
| 21 Dec 2023 | 26.15 | 26.32 | 25.95 | 26.04 | 25.53 | 122 |
| 20 Dec 2023 | 26.54 | 26.59 | 26.39 | 26.55 | 26.03 | 1,160,713 |
| 19 Dec 2023 | 26.42 | 26.57 | 26.42 | 26.51 | 25.99 | 1,013 |
| 18 Dec 2023 | 26.48 | 26.64 | 26.38 | 26.50 | 25.98 | 335 |
| 15 Dec 2023 | 26.55 | 26.55 | 26.40 | 26.54 | 26.02 | 141 |
| 14 Dec 2023 | 27.19 | 27.34 | 26.80 | 26.80 | 26.28 | 35 |
| 13 Dec 2023 | 26.20 | 26.29 | 26.19 | 26.23 | 25.72 | 14 |
| 12 Dec 2023 | 26.37 | 26.37 | 26.17 | 26.17 | 25.65 | 105 |
| 11 Dec 2023 | 26.28 | 26.39 | 26.21 | 26.36 | 25.84 | 23 |
| *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.