UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,220.92 -2,155.54 (-4.46%)
Nokia Oyj (0K8D.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | 1,188 |
| 30 Apr 2024 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | 1,490 |
| 29 Apr 2024 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | 3,473 |
| 26 Apr 2024 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | 1,152 |
| 25 Apr 2024 | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | 8,787 |
| 24 Apr 2024 | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | 1,040 |
| 23 Apr 2024 | 3.58 | 3.68 | 3.56 | 3.67 | 3.67 | 2,748 |
| 22 Apr 2024 | 3.66 | 3.73 | 3.64 | 3.72 | 3.72 | 11,135 |
| 22 Apr 2024 | 0.032151 Dividend | |||||
| 19 Apr 2024 | 3.48 | 3.55 | 3.48 | 3.52 | 3.49 | 1,969 |
| 18 Apr 2024 | 3.32 | 3.45 | 3.32 | 3.44 | 3.41 | 26,796 |
| 17 Apr 2024 | 3.23 | 3.36 | 3.23 | 3.36 | 3.33 | 1,968 |
| 16 Apr 2024 | 3.20 | 3.38 | 3.20 | 3.34 | 3.31 | 1,518 |
| 15 Apr 2024 | 3.40 | 3.41 | 3.34 | 3.35 | 3.31 | 1,338 |
| 12 Apr 2024 | 3.31 | 3.39 | 3.31 | 3.33 | 3.30 | 2,219 |
| 11 Apr 2024 | 3.46 | 3.47 | 3.41 | 3.41 | 3.38 | 3,490 |
| 10 Apr 2024 | 3.47 | 3.49 | 3.40 | 3.42 | 3.39 | 3,287 |
| 09 Apr 2024 | 3.49 | 3.52 | 3.48 | 3.51 | 3.48 | 1,571 |
| 08 Apr 2024 | 3.50 | 3.50 | 3.49 | 3.50 | 3.47 | 3,677 |
| 05 Apr 2024 | 3.50 | 3.50 | 3.47 | 3.48 | 3.45 | 5,493 |
| 04 Apr 2024 | 3.61 | 3.62 | 3.57 | 3.57 | 3.54 | 3,877 |
| 03 Apr 2024 | 3.54 | 3.58 | 3.53 | 3.58 | 3.54 | 5,187 |
| 02 Apr 2024 | 3.52 | 3.52 | 3.49 | 3.50 | 3.46 | 33,374 |
| 28 Mar 2024 | 3.56 | 3.58 | 3.54 | 3.55 | 3.52 | 25,583 |
| 27 Mar 2024 | 3.57 | 3.62 | 3.55 | 3.61 | 3.57 | 4,309 |
| 26 Mar 2024 | 3.55 | 3.57 | 3.54 | 3.56 | 3.53 | 14,764 |
| 25 Mar 2024 | 3.55 | 3.57 | 3.53 | 3.54 | 3.51 | 86,864 |
| 22 Mar 2024 | 3.58 | 3.59 | 3.56 | 3.58 | 3.54 | 13,403 |
| 21 Mar 2024 | 3.52 | 3.60 | 3.52 | 3.60 | 3.56 | 52,395 |
| 20 Mar 2024 | 3.50 | 3.57 | 3.49 | 3.57 | 3.53 | 4,878 |
| 19 Mar 2024 | 3.68 | 3.68 | 3.48 | 3.52 | 3.49 | 21,284 |
| 18 Mar 2024 | 3.55 | 3.59 | 3.50 | 3.50 | 3.47 | 26,991 |
| 15 Mar 2024 | 3.70 | 3.70 | 3.66 | 3.66 | 3.63 | 741 |
| 14 Mar 2024 | 3.69 | 3.70 | 3.65 | 3.65 | 3.62 | 1,123 |
| 13 Mar 2024 | 3.62 | 3.67 | 3.61 | 3.65 | 3.62 | 1,692 |
| 12 Mar 2024 | 3.63 | 3.66 | 3.62 | 3.65 | 3.62 | 1,828 |
| 11 Mar 2024 | 3.51 | 3.64 | 3.51 | 3.64 | 3.61 | 57,263 |
| 08 Mar 2024 | 3.63 | 3.65 | 3.61 | 3.64 | 3.60 | 81,942 |
| 07 Mar 2024 | 3.69 | 3.71 | 3.66 | 3.68 | 3.65 | 58,659 |
| 06 Mar 2024 | 3.57 | 3.68 | 3.56 | 3.67 | 3.64 | 18,918 |
| 05 Mar 2024 | 3.60 | 3.61 | 3.57 | 3.57 | 3.54 | 3,755 |
| 04 Mar 2024 | 3.60 | 3.62 | 3.57 | 3.62 | 3.58 | 53,605 |
| 01 Mar 2024 | 3.52 | 3.54 | 3.51 | 3.54 | 3.51 | 40,346 |
| 29 Feb 2024 | 3.54 | 3.56 | 3.53 | 3.54 | 3.51 | 17,101 |
| 28 Feb 2024 | 3.57 | 3.58 | 3.55 | 3.58 | 3.55 | 3,525 |
| 27 Feb 2024 | 3.53 | 3.58 | 3.52 | 3.57 | 3.54 | 7,200 |
| 26 Feb 2024 | 3.53 | 3.54 | 3.51 | 3.51 | 3.48 | 9,430 |
| 23 Feb 2024 | 3.80 | 3.80 | 3.54 | 3.55 | 3.51 | 74,307 |
| 22 Feb 2024 | 3.41 | 3.56 | 3.39 | 3.56 | 3.52 | 2,281 |
| 21 Feb 2024 | 3.38 | 3.53 | 3.38 | 3.51 | 3.48 | 31,859 |
| 20 Feb 2024 | 3.52 | 3.52 | 3.49 | 3.50 | 3.47 | 2,437 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.52 | 3.55 | 3.51 | 3.55 | 3.51 | 70,933 |
| 15 Feb 2024 | 3.49 | 3.54 | 3.49 | 3.53 | 3.50 | 50,207 |
| 14 Feb 2024 | 3.48 | 3.50 | 3.47 | 3.49 | 3.46 | 1,166,023 |
| 13 Feb 2024 | 3.54 | 3.55 | 3.51 | 3.51 | 3.48 | 6,775 |
| 12 Feb 2024 | 3.58 | 3.65 | 3.57 | 3.64 | 3.61 | 1,609 |
| 09 Feb 2024 | 3.60 | 3.61 | 3.57 | 3.60 | 3.56 | 5,102 |
| 08 Feb 2024 | 3.62 | 3.66 | 3.61 | 3.66 | 3.63 | 2,733 |
| 07 Feb 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 3.51 | 3,415 |
| 06 Feb 2024 | 3.54 | 3.59 | 3.53 | 3.59 | 3.56 | 13,964 |
| 05 Feb 2024 | 3.56 | 3.60 | 3.56 | 3.60 | 3.56 | 1,282 |
| 02 Feb 2024 | 3.56 | 3.57 | 3.55 | 3.57 | 3.53 | 8,014 |
| 01 Feb 2024 | 3.62 | 3.63 | 3.61 | 3.62 | 3.59 | 1,117 |
| 31 Jan 2024 | 3.63 | 3.64 | 3.58 | 3.60 | 3.57 | 265,513 |
| 30 Jan 2024 | 3.72 | 3.76 | 3.68 | 3.68 | 3.65 | 23,900 |
| 29 Jan 2024 | 3.78 | 3.85 | 3.77 | 3.85 | 3.81 | 4,487 |
| 29 Jan 2024 | 0.021241 Dividend | |||||
| 26 Jan 2024 | 3.80 | 3.85 | 3.80 | 3.83 | 3.77 | 12,307 |
| 25 Jan 2024 | 3.52 | 3.83 | 3.52 | 3.81 | 3.75 | 57,300 |
| 24 Jan 2024 | 3.44 | 3.45 | 3.35 | 3.38 | 3.33 | 118,988 |
| 23 Jan 2024 | 3.36 | 3.46 | 3.36 | 3.37 | 3.32 | 61,321 |
| 22 Jan 2024 | 3.37 | 3.40 | 3.35 | 3.36 | 3.31 | 6,664 |
| 19 Jan 2024 | 3.73 | 3.73 | 3.36 | 3.40 | 3.35 | 8,903 |
| 18 Jan 2024 | 3.45 | 3.48 | 3.45 | 3.45 | 3.40 | 3,223 |
| 17 Jan 2024 | 3.44 | 3.46 | 3.43 | 3.44 | 3.39 | 6,380 |
| 16 Jan 2024 | 3.54 | 3.54 | 3.47 | 3.50 | 3.45 | 55,691 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.51 | 3.54 | 3.51 | 3.53 | 3.48 | 3,926 |
| 11 Jan 2024 | 3.50 | 3.51 | 3.47 | 3.50 | 3.45 | 1,691 |
| 10 Jan 2024 | 3.47 | 3.49 | 3.46 | 3.48 | 3.43 | 2,173 |
| 09 Jan 2024 | 3.48 | 3.51 | 3.48 | 3.49 | 3.44 | 1,804 |
| 08 Jan 2024 | 3.49 | 3.55 | 3.49 | 3.55 | 3.49 | 4,101 |
| 05 Jan 2024 | 3.43 | 3.50 | 3.43 | 3.45 | 3.40 | 3,233 |
| 04 Jan 2024 | 3.43 | 3.46 | 3.43 | 3.45 | 3.40 | 1,464 |
| 03 Jan 2024 | 3.27 | 3.40 | 3.27 | 3.39 | 3.34 | 2,099 |
| 02 Jan 2024 | 3.37 | 3.43 | 3.30 | 3.41 | 3.36 | 13,289 |
| 29 Dec 2023 | 3.37 | 3.46 | 3.35 | 3.45 | 3.40 | 6,299 |
| 28 Dec 2023 | 3.36 | 3.38 | 3.36 | 3.38 | 3.33 | 13,864 |
| 27 Dec 2023 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | 3,019 |
| 22 Dec 2023 | 3.35 | 3.38 | 3.34 | 3.37 | 3.33 | 6,458 |
| 21 Dec 2023 | 3.25 | 3.28 | 3.24 | 3.26 | 3.21 | 52,840 |
| 20 Dec 2023 | 3.31 | 3.32 | 3.29 | 3.31 | 3.26 | 10,666 |
| 19 Dec 2023 | 3.13 | 3.32 | 3.13 | 3.31 | 3.26 | 37,559 |
| 18 Dec 2023 | 3.26 | 3.26 | 3.21 | 3.24 | 3.19 | 72,867 |
| 15 Dec 2023 | 3.31 | 3.33 | 3.24 | 3.24 | 3.19 | 65,918 |
| 14 Dec 2023 | 3.35 | 3.40 | 3.27 | 3.37 | 3.32 | 56,052 |
| 13 Dec 2023 | 3.19 | 3.21 | 3.18 | 3.18 | 3.13 | 65,198 |
| 12 Dec 2023 | 3.12 | 3.23 | 3.10 | 3.22 | 3.17 | 109,037 |
| 11 Dec 2023 | 3.15 | 3.16 | 3.11 | 3.13 | 3.08 | 100,639 |
| *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.