UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,840.36 +282.25 (+0.71%) Bitcoin GBP
51,537.70 +3,130.14 (+6.47%)
PJT Partners Inc. (0KEC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:15PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 101.70 | 101.70 | 101.25 | 101.25 | 101.25 | 50 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 99.51 | 99.95 | 99.51 | 99.95 | 99.95 | 93 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 98.61 | 99.10 | 98.61 | 99.10 | 99.10 | 10 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 92.37 | 94.75 | 92.37 | 94.75 | 94.75 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 10 |
| 12 Apr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 21 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 94.15 | 94.18 | 93.99 | 94.07 | 94.07 | 410 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 67 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 96.40 | 96.78 | 96.04 | 96.78 | 96.78 | 462 |
| 20 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 1 |
| 19 Mar 2024 | 96.34 | 96.98 | 96.34 | 96.98 | 96.98 | 89 |
| 18 Mar 2024 | 96.35 | 97.19 | 96.35 | 97.19 | 97.19 | 236 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 220 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 1 |
| 11 Mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 14 |
| 08 Mar 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | 4 |
| 07 Mar 2024 | 99.71 | 100.00 | 99.43 | 100.00 | 100.00 | 350 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 05 Mar 2024 | 0.25 Dividend | |||||
| 04 Mar 2024 | 98.23 | 101.88 | 98.23 | 101.88 | 101.63 | 2,534 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.28 | 235 |
| 28 Feb 2024 | 104.73 | 104.73 | 104.68 | 104.68 | 104.42 | 39 |
| 27 Feb 2024 | 102.90 | 102.90 | 102.88 | 102.88 | 102.63 | 700 |
| 26 Feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.73 | - |
| 23 Feb 2024 | 104.40 | 104.65 | 103.86 | 103.88 | 103.62 | 36 |
| 22 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.15 | 50 |
| 21 Feb 2024 | 101.02 | 101.16 | 100.92 | 101.11 | 100.86 | 860 |
| 20 Feb 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 102.99 | 20 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 102.49 | 103.54 | 102.49 | 103.54 | 103.29 | 19 |
| 15 Feb 2024 | 102.71 | 102.71 | 102.23 | 102.23 | 101.98 | - |
| 14 Feb 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 98.89 | 5 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 98.54 | 98.54 | 95.36 | 95.36 | 95.13 | 140 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.33 | 8 |
| 01 Feb 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.08 | 15 |
| 31 Jan 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.45 | 120 |
| 30 Jan 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.01 | - |
| 29 Jan 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.74 | - |
| 26 Jan 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.10 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.63 | 125 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.39 | 6 |
| 16 Jan 2024 | 95.52 | 95.66 | 95.52 | 95.66 | 95.42 | 275 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.65 | 35 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.38 | 20 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 98.73 | 98.73 | 98.34 | 98.34 | 98.10 | 35 |
| 02 Jan 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.23 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 103.67 | 103.67 | 103.67 | 103.67 | 103.42 | 14 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 99.46 | 99.46 | 99.46 | 99.46 | 99.22 | 25 |
| *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.