UK markets open in 1 hour 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,462.18 +255.05 (+1.40%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,315.50 +5.90 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,453.32 +1,833.71 (+4.02%)
HAL Trust (0K9V.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 124.10 | 122.80 | 120.60 | 121.00 | 121.00 | 2,748 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 1,114 |
| 29 Apr 2024 | 125.50 | 125.00 | 124.80 | 125.00 | 125.00 | 210 |
| 26 Apr 2024 | 124.10 | 125.00 | 124.55 | 124.79 | 124.79 | 1,005 |
| 25 Apr 2024 | 125.70 | 125.00 | 124.45 | 124.87 | 124.87 | 833 |
| 24 Apr 2024 | 125.70 | 125.20 | 124.91 | 124.94 | 124.94 | 1,586 |
| 23 Apr 2024 | 124.70 | 125.40 | 124.40 | 125.00 | 125.00 | 3,071 |
| 22 Apr 2024 | 125.30 | 125.80 | 124.89 | 125.00 | 125.00 | 976 |
| 19 Apr 2024 | 124.70 | 125.80 | 124.20 | 125.14 | 125.14 | 3,272 |
| 18 Apr 2024 | 125.10 | 125.80 | 124.80 | 125.29 | 125.29 | 1,112 |
| 17 Apr 2024 | 124.90 | 126.00 | 125.19 | 125.53 | 125.53 | 685 |
| 16 Apr 2024 | 127.30 | 126.40 | 125.19 | 125.54 | 125.54 | 4,646 |
| 15 Apr 2024 | 125.90 | 127.40 | 126.80 | 127.03 | 127.03 | 2,287 |
| 12 Apr 2024 | 126.10 | 127.60 | 126.20 | 126.80 | 126.80 | 2,849 |
| 11 Apr 2024 | 125.90 | 126.60 | 125.60 | 125.80 | 125.80 | 2,202 |
| 10 Apr 2024 | 126.90 | 127.40 | 126.20 | 127.20 | 127.20 | 1,247 |
| 09 Apr 2024 | 127.50 | 128.40 | 126.79 | 127.10 | 127.10 | 1,781 |
| 08 Apr 2024 | 128.80 | 128.40 | 127.58 | 128.00 | 128.00 | 1,654 |
| 05 Apr 2024 | 129.00 | 128.60 | 127.40 | 128.09 | 128.09 | 1,498 |
| 04 Apr 2024 | 131.00 | 130.80 | 128.79 | 130.10 | 130.10 | 1,955 |
| 03 Apr 2024 | 130.00 | 130.60 | 130.19 | 130.41 | 130.41 | 2,772 |
| 02 Apr 2024 | 132.10 | 131.88 | 130.00 | 131.21 | 131.21 | 3,023 |
| 28 Mar 2024 | 130.00 | 131.00 | 128.60 | 129.95 | 129.95 | 3,637 |
| 27 Mar 2024 | 129.00 | 129.60 | 127.40 | 128.64 | 128.64 | 1,831 |
| 26 Mar 2024 | 127.50 | 129.01 | 127.29 | 128.61 | 128.61 | 1,579 |
| 25 Mar 2024 | 126.50 | 128.20 | 126.80 | 127.12 | 127.12 | 2,301 |
| 22 Mar 2024 | 126.90 | 126.80 | 125.80 | 125.97 | 125.97 | 1,704 |
| 21 Mar 2024 | 123.00 | 126.19 | 124.00 | 124.60 | 124.60 | 2,924 |
| 20 Mar 2024 | 121.60 | 122.60 | 122.20 | 122.44 | 122.44 | 1,646 |
| 19 Mar 2024 | 122.80 | 123.01 | 121.80 | 122.39 | 122.39 | 1,058 |
| 18 Mar 2024 | 122.80 | 123.00 | 121.99 | 122.00 | 122.00 | 2,020 |
| 15 Mar 2024 | 120.80 | 122.80 | 121.40 | 122.79 | 122.79 | 952 |
| 14 Mar 2024 | 122.00 | 122.40 | 121.20 | 121.40 | 121.40 | 2,137 |
| 13 Mar 2024 | 121.40 | 121.60 | 121.00 | 121.38 | 121.38 | 1,507 |
| 12 Mar 2024 | 122.00 | 122.00 | 121.20 | 121.60 | 121.60 | 1,026 |
| 11 Mar 2024 | 124.10 | 123.00 | 121.99 | 122.34 | 122.34 | 1,352 |
| 08 Mar 2024 | 122.00 | 123.60 | 122.20 | 123.41 | 123.41 | 731 |
| 07 Mar 2024 | 115.40 | 122.40 | 116.80 | 121.41 | 121.41 | 3,402 |
| 06 Mar 2024 | 113.40 | 114.30 | 113.99 | 114.30 | 114.30 | 872 |
| 05 Mar 2024 | 114.80 | 114.00 | 113.64 | 113.64 | 113.64 | 463 |
| 04 Mar 2024 | 115.40 | 114.80 | 113.99 | 114.40 | 114.40 | 482 |
| 01 Mar 2024 | 114.00 | 114.60 | 114.06 | 114.31 | 114.31 | 975 |
| 29 Feb 2024 | 114.80 | 115.40 | 114.19 | 114.98 | 114.98 | 2,500 |
| 28 Feb 2024 | 116.10 | 115.40 | 115.00 | 115.36 | 115.36 | 710 |
| 27 Feb 2024 | 115.00 | 115.40 | 114.40 | 115.05 | 115.05 | 1,699 |
| 26 Feb 2024 | 115.00 | 115.80 | 115.17 | 115.45 | 115.45 | 514 |
| 23 Feb 2024 | 116.10 | 116.41 | 115.60 | 116.01 | 116.01 | 794 |
| 22 Feb 2024 | 115.00 | 116.41 | 115.79 | 116.41 | 116.41 | 745 |
| 21 Feb 2024 | 115.20 | 115.21 | 115.16 | 115.16 | 115.16 | 1,055 |
| 20 Feb 2024 | 116.30 | 116.01 | 115.62 | 115.62 | 115.62 | 168 |
| 19 Feb 2024 | 115.00 | 115.61 | 114.80 | 115.00 | 115.00 | 1,019 |
| 16 Feb 2024 | 115.20 | 116.20 | 114.80 | 115.44 | 115.44 | 666 |
| 15 Feb 2024 | 114.20 | 115.00 | 114.00 | 114.80 | 114.80 | 487 |
| 14 Feb 2024 | 112.80 | 114.40 | 112.99 | 114.12 | 114.12 | 1,386 |
| 13 Feb 2024 | 114.20 | 114.07 | 113.19 | 114.07 | 114.07 | 489 |
| 12 Feb 2024 | 114.40 | 114.60 | 113.99 | 114.19 | 114.19 | 349 |
| 09 Feb 2024 | 114.20 | 115.00 | 114.00 | 114.22 | 114.22 | 602 |
| 08 Feb 2024 | 114.60 | 115.19 | 114.20 | 114.84 | 114.84 | 881 |
| 07 Feb 2024 | 114.40 | 114.80 | 114.39 | 114.39 | 114.39 | 162 |
| 06 Feb 2024 | 116.30 | 116.40 | 114.59 | 114.81 | 114.81 | 39,225 |
| 05 Feb 2024 | 115.00 | 116.40 | 115.20 | 115.77 | 115.77 | 930 |
| 02 Feb 2024 | 114.40 | 115.60 | 115.00 | 115.20 | 115.20 | 214 |
| 01 Feb 2024 | 114.80 | 115.00 | 114.20 | 114.40 | 114.40 | 547 |
| 31 Jan 2024 | 116.10 | 115.80 | 115.24 | 115.38 | 115.38 | 1,132 |
| 30 Jan 2024 | 116.30 | 116.66 | 115.60 | 116.66 | 116.66 | 969 |
| 29 Jan 2024 | 116.90 | 116.73 | 115.61 | 116.11 | 116.11 | 1,119 |
| 26 Jan 2024 | 116.10 | 116.80 | 115.80 | 116.33 | 116.33 | 3,278 |
| 25 Jan 2024 | 115.60 | 116.21 | 115.00 | 116.20 | 116.20 | 1,152 |
| 24 Jan 2024 | 114.60 | 115.61 | 115.20 | 115.34 | 115.34 | 939 |
| 23 Jan 2024 | 115.00 | 115.20 | 114.40 | 114.60 | 114.60 | 7,935 |
| 22 Jan 2024 | 114.60 | 115.20 | 114.60 | 115.20 | 115.20 | 1,088 |
| 19 Jan 2024 | 114.20 | 115.00 | 113.99 | 114.08 | 114.08 | 876 |
| 18 Jan 2024 | 115.20 | 115.00 | 114.39 | 115.00 | 115.00 | 1,205 |
| 17 Jan 2024 | 115.60 | 115.60 | 115.09 | 115.24 | 115.24 | 2,337 |
| 16 Jan 2024 | 116.10 | 116.40 | 115.20 | 116.10 | 116.10 | 1,017 |
| 15 Jan 2024 | 118.70 | 118.40 | 115.80 | 117.01 | 117.01 | 1,129 |
| 12 Jan 2024 | 116.90 | 118.80 | 117.80 | 118.18 | 118.18 | 1,408 |
| 11 Jan 2024 | 116.50 | 118.00 | 116.40 | 117.46 | 117.46 | 1,614 |
| 10 Jan 2024 | 115.40 | 116.80 | 115.80 | 116.30 | 116.30 | 1,774 |
| 09 Jan 2024 | 116.90 | 117.00 | 115.80 | 116.39 | 116.39 | 6,727 |
| 08 Jan 2024 | 115.40 | 117.00 | 116.59 | 116.69 | 116.69 | 1,072 |
| 05 Jan 2024 | 116.10 | 115.79 | 114.80 | 115.22 | 115.22 | 1,455 |
| 04 Jan 2024 | 113.60 | 116.40 | 114.20 | 115.67 | 115.67 | 3,171 |
| 03 Jan 2024 | 114.80 | 115.41 | 113.80 | 114.37 | 114.37 | 2,046 |
| 02 Jan 2024 | 114.00 | 114.81 | 113.20 | 114.18 | 114.18 | 1,020 |
| 29 Dec 2023 | 113.80 | 114.20 | 113.60 | 113.79 | 113.79 | 1,140 |
| 28 Dec 2023 | 113.60 | 114.00 | 113.39 | 113.54 | 113.54 | 998 |
| 27 Dec 2023 | 112.00 | 113.41 | 112.00 | 112.39 | 112.39 | 30,798 |
| 22 Dec 2023 | 113.00 | 112.60 | 112.20 | 112.20 | 112.20 | 29,954 |
| 21 Dec 2023 | 112.00 | 113.00 | 112.20 | 112.44 | 112.44 | 3,917 |
| 20 Dec 2023 | 113.00 | 113.00 | 112.00 | 112.40 | 112.40 | 524 |
| 19 Dec 2023 | 112.80 | 113.00 | 112.19 | 112.50 | 112.50 | 767 |
| 18 Dec 2023 | 111.10 | 113.60 | 111.99 | 112.68 | 112.68 | 1,790 |
| 15 Dec 2023 | 114.60 | 114.60 | 111.60 | 112.96 | 112.96 | 27,889 |
| 14 Dec 2023 | 115.00 | 114.79 | 113.40 | 113.78 | 113.78 | 4,871 |
| 13 Dec 2023 | 113.00 | 114.00 | 113.00 | 113.81 | 113.81 | 2,442 |
| 12 Dec 2023 | 113.60 | 114.00 | 112.99 | 113.59 | 113.59 | 5,623 |
| 11 Dec 2023 | 113.00 | 114.80 | 113.99 | 114.05 | 114.05 | 3,186 |
| 08 Dec 2023 | 114.80 | 115.40 | 114.00 | 114.66 | 114.66 | 796 |
| *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.