UK markets open in 1 hour 31 minutes
NIKKEI 225
38,051.64 +423.16 (+1.12%) HANG SENG
17,645.56 +361.02 (+2.09%) CRUDE OIL
83.93 +0.36 (+0.43%) GOLD FUTURES
2,349.60 +7.10 (+0.30%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,339.67 +92.29 (+0.18%)
iShares ETF II (CH) - iShares Gold (CH) (0MKJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 119 |
| 22 Apr 2024 | 226.81 | 226.81 | 226.81 | 226.81 | 226.81 | 360 |
| 19 Apr 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | 9 |
| 18 Apr 2024 | 228.32 | 228.32 | 228.32 | 228.32 | 228.32 | 300 |
| 17 Apr 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 8 |
| 16 Apr 2024 | 227.75 | 227.80 | 227.45 | 227.45 | 227.45 | 516 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 230.21 | 232.15 | 229.70 | 232.15 | 232.15 | 5,851 |
| 11 Apr 2024 | 224.33 | 224.60 | 224.33 | 224.60 | 224.60 | 1,100 |
| 10 Apr 2024 | 226.35 | 226.35 | 222.55 | 222.55 | 222.55 | 75 |
| 09 Apr 2024 | 225.95 | 226.80 | 225.95 | 226.55 | 226.55 | 101 |
| 08 Apr 2024 | 224.70 | 224.70 | 222.60 | 222.60 | 222.60 | 6 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 220.20 | 220.35 | 219.55 | 220.35 | 220.35 | 20 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 217.10 | 217.10 | 216.78 | 216.78 | 216.78 | 115 |
| 28 Mar 2024 | 212.50 | 212.50 | 212.20 | 212.20 | 212.20 | 10 |
| 27 Mar 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 6 |
| 26 Mar 2024 | 208.70 | 210.75 | 208.70 | 210.75 | 210.75 | 164 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | 16 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 3 |
| 19 Mar 2024 | 206.85 | 206.85 | 206.80 | 206.80 | 206.80 | 83 |
| 18 Mar 2024 | 207.50 | 207.50 | 206.91 | 207.10 | 207.10 | 88 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 208.40 | 208.40 | 208.20 | 208.35 | 208.35 | 134 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 209.10 | 209.10 | 207.65 | 207.65 | 207.65 | 22 |
| 11 Mar 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 5 |
| 08 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 20 |
| 07 Mar 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 35 |
| 06 Mar 2024 | 204.25 | 205.45 | 204.25 | 205.45 | 205.45 | 50 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | 4 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 64 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | 1,000 |
| 13 Feb 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | 18 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | 445 |
| 08 Feb 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 256 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 194.26 | 194.29 | 193.97 | 193.98 | 193.98 | 5,650 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | 469 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | 2,800 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | 250 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | 38 |
| 12 Jan 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | 36 |
| 11 Jan 2024 | 195.01 | 195.01 | 193.76 | 193.76 | 193.76 | 14,426 |
| 10 Jan 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | 67 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | 16 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 91 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | 25 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | 378 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 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.