UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.00 +0.19 (+0.23%) GOLD FUTURES
2,343.80 +5.40 (+0.23%) DOW
38,114.65 -346.27 (-0.90%) Bitcoin GBP
51,670.55 -103.76 (-0.20%)
SPDR Series Trust - SPDR S&P Aerospace & Defense ETF (0L0S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 132.49 | 132.86 | 132.49 | 132.63 | 132.63 | 204 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 132.64 | 132.64 | 132.51 | 132.51 | 132.51 | 7 |
| 19 Apr 2024 | 132.54 | 132.68 | 132.38 | 132.68 | 132.68 | 584 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | 20 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 135.26 | 135.26 | 134.71 | 134.73 | 134.73 | 18,343 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 120 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 137.12 | 137.32 | 137.10 | 137.32 | 137.32 | 146 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 1 |
| 22 Mar 2024 | 138.85 | 138.85 | 138.47 | 138.47 | 138.47 | 1,700 |
| 21 Mar 2024 | 139.99 | 139.99 | 139.96 | 139.96 | 139.96 | 60 |
| 20 Mar 2024 | 137.98 | 138.63 | 137.95 | 138.63 | 138.63 | 436 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 100 |
| 18 Mar 2024 | 0.156015 Dividend | |||||
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | 400 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 139.82 | 139.82 | 139.61 | 139.61 | 139.61 | 160 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 135.06 | 137.27 | 135.06 | 137.27 | 137.27 | 170 |
| 27 Feb 2024 | 135.06 | 135.06 | 134.94 | 134.94 | 134.94 | 38 |
| 26 Feb 2024 | 135.09 | 135.09 | 135.05 | 135.05 | 135.05 | 64,000 |
| 23 Feb 2024 | 134.21 | 134.96 | 134.21 | 134.96 | 134.96 | 12 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 135.64 | 135.65 | 134.87 | 134.87 | 134.87 | 1,730 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 283 |
| 09 Feb 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 4,100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | 150 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | 1 |
| 29 Jan 2024 | 129.91 | 129.91 | 129.54 | 129.54 | 129.54 | 11,636 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 132.48 | 132.48 | 131.53 | 131.53 | 131.53 | 380 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | 39 |
| 18 Jan 2024 | 128.16 | 128.68 | 128.16 | 128.68 | 128.68 | 107 |
| 17 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 73 |
| 16 Jan 2024 | 130.16 | 130.19 | 128.31 | 128.31 | 128.31 | 2,101 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 130.65 | 130.65 | 130.35 | 130.35 | 130.35 | 111 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 85 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | 50 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 66 |
| 27 Dec 2023 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 3 |
| 22 Dec 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 100 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.348268 Dividend | |||||
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | 1 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 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.