Yahoo

Mail

UK markets open in 7 hours 32 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.18
+0.23(+0.29%)
GOLD FUTURES
2,312.50
+2.90(+0.13%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,258.73
+1,092.00(+2.37%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Colruyt Group N.V. (0N4Y.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

27.19

-0.23

(-0.85%)

At close: 06:45PM 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	43.87	43.94	43.40	43.94	43.94	985
01 May 2024	-	-	-	-	-	-
30 Apr 2024	43.32	44.10	43.10	43.96	43.96	15,872
29 Apr 2024	42.08	43.94	42.72	43.44	43.44	2,225
26 Apr 2024	42.71	43.50	43.16	43.29	43.29	18,981
25 Apr 2024	42.37	43.24	42.44	43.09	43.09	14,040
24 Apr 2024	42.73	43.10	42.57	42.84	42.84	20,939
23 Apr 2024	41.93	43.15	42.52	42.88	42.88	26,349
22 Apr 2024	41.17	42.82	40.82	42.55	42.55	24,250
19 Apr 2024	40.67	41.58	41.02	41.45	41.45	13,613
18 Apr 2024	40.69	41.20	40.86	40.99	40.99	18,293
17 Apr 2024	40.23	40.98	40.24	40.88	40.88	11,681
16 Apr 2024	40.00	40.46	39.94	40.38	40.38	12,879
15 Apr 2024	39.81	40.24	39.82	40.01	40.01	14,743
12 Apr 2024	39.81	40.50	40.08	40.33	40.33	26,477
11 Apr 2024	40.10	40.46	39.82	40.14	40.14	25,268
10 Apr 2024	40.10	40.50	40.08	40.34	40.34	24,203
09 Apr 2024	41.38	41.10	39.62	40.08	40.08	55,311
08 Apr 2024	41.74	42.32	41.48	41.94	41.94	86,076
05 Apr 2024	42.23	41.98	41.46	41.90	41.90	12,397
04 Apr 2024	41.49	42.52	41.84	42.26	42.26	9,742
03 Apr 2024	41.55	41.72	41.52	41.65	41.65	8,356
02 Apr 2024	40.98	43.08	41.98	42.12	42.12	21,389
28 Mar 2024	43.27	43.61	42.47	42.58	42.58	10,304
27 Mar 2024	42.44	43.68	43.29	43.33	43.33	10,506
26 Mar 2024	42.88	43.42	42.56	43.32	43.32	14,747
25 Mar 2024	42.51	42.39	41.86	42.27	42.27	17,354
22 Mar 2024	42.27	42.79	41.90	42.42	42.42	23,525
21 Mar 2024	42.00	42.56	41.82	42.18	42.18	24,749
20 Mar 2024	42.51	42.42	42.14	42.38	42.38	14,660
19 Mar 2024	42.31	42.83	42.30	42.37	42.37	12,475
18 Mar 2024	43.19	43.45	42.07	43.03	43.03	32,586
15 Mar 2024	42.48	43.43	42.92	43.09	43.09	39,165
14 Mar 2024	43.56	43.21	42.46	42.94	42.94	141,935
13 Mar 2024	41.66	43.30	42.65	42.89	42.89	27,233
12 Mar 2024	42.15	42.69	41.44	42.63	42.63	49,317
11 Mar 2024	42.00	42.06	41.11	41.60	41.60	110,069
08 Mar 2024	41.54	41.61	41.28	41.35	41.35	173,077
07 Mar 2024	41.47	41.49	41.01	41.31	41.31	55,106
06 Mar 2024	41.71	41.69	41.13	41.42	41.42	149,556
05 Mar 2024	42.00	42.11	41.57	41.73	41.73	25,373
04 Mar 2024	42.78	42.86	42.14	42.19	42.19	26,906
01 Mar 2024	44.31	44.25	42.71	43.10	43.10	495,359
29 Feb 2024	44.23	44.91	43.90	44.46	44.46	20,673
28 Feb 2024	42.84	44.20	42.58	43.16	43.16	1,904,971
27 Feb 2024	42.45	43.35	42.49	42.93	42.93	13,461
26 Feb 2024	40.05	43.05	40.12	43.00	43.00	21,799
23 Feb 2024	40.00	40.54	40.32	40.46	40.46	11,017
22 Feb 2024	40.51	40.54	40.17	40.39	40.39	8,816
21 Feb 2024	40.26	40.58	40.29	40.54	40.54	9,934
20 Feb 2024	40.33	40.37	40.19	40.30	40.30	117,302
19 Feb 2024	40.00	40.37	39.43	40.11	40.11	130,029
16 Feb 2024	38.90	40.01	39.11	39.65	39.65	15,178
15 Feb 2024	38.90	39.23	38.91	38.91	38.91	11,980
14 Feb 2024	38.72	39.50	38.55	39.08	39.08	318,148
13 Feb 2024	39.31	39.84	38.70	38.79	38.79	41,897
12 Feb 2024	40.08	40.49	38.95	39.48	39.48	9,468
09 Feb 2024	40.31	40.49	40.22	40.34	40.34	8,130
08 Feb 2024	40.60	40.92	40.41	40.45	40.45	22,862
07 Feb 2024	40.67	41.02	40.42	40.50	40.50	45,082
06 Feb 2024	41.13	41.42	40.59	40.75	40.75	75,658
05 Feb 2024	41.45	41.81	41.31	41.60	41.60	12,340
02 Feb 2024	41.72	42.57	41.71	41.93	41.93	1,212
01 Feb 2024	42.00	42.31	42.12	42.18	42.18	3,229
31 Jan 2024	42.00	42.35	41.77	42.32	42.32	17,281
30 Jan 2024	41.90	42.11	40.75	41.76	41.76	12,442
29 Jan 2024	41.80	42.08	41.53	41.92	41.92	16,414
26 Jan 2024	42.00	42.15	41.75	41.89	41.89	16,856
25 Jan 2024	42.09	42.08	41.84	41.84	41.84	14,340
24 Jan 2024	43.51	43.70	41.90	42.94	42.94	21,725
23 Jan 2024	43.35	43.87	43.36	43.67	43.67	11,107
22 Jan 2024	42.37	43.75	43.10	43.37	43.37	12,058
19 Jan 2024	43.05	43.53	42.88	43.28	43.28	32,824
18 Jan 2024	41.71	43.24	42.16	43.04	43.04	24,616
17 Jan 2024	41.31	42.02	41.05	41.73	41.73	25,919
16 Jan 2024	42.10	42.10	41.41	41.81	41.81	58,979
15 Jan 2024	42.17	42.51	41.93	42.13	42.13	27,755
12 Jan 2024	41.90	42.16	41.73	41.92	41.92	34,217
11 Jan 2024	41.97	42.00	41.58	41.82	41.82	34,892
10 Jan 2024	41.51	41.72	41.41	41.67	41.67	26,214
09 Jan 2024	41.85	41.95	41.47	41.50	41.50	91,881
08 Jan 2024	41.45	41.91	41.44	41.56	41.56	74,664
05 Jan 2024	41.33	41.77	41.24	41.56	41.56	57,228
04 Jan 2024	40.00	41.80	41.14	41.66	41.66	40,003
03 Jan 2024	41.00	41.08	40.78	40.99	40.99	46,581
02 Jan 2024	40.84	41.23	40.35	40.76	40.76	40,251
29 Dec 2023	41.06	41.16	40.79	40.97	40.97	26,884
28 Dec 2023	40.54	41.19	40.94	41.13	41.13	9,924
27 Dec 2023	40.54	41.20	40.88	41.13	41.13	35,498
22 Dec 2023	40.51	41.16	40.73	41.03	41.03	101,029
21 Dec 2023	40.51	40.85	40.59	40.61	40.61	42,162
20 Dec 2023	39.53	41.21	39.85	40.62	40.62	72,212
20 Dec 2023	0.7 Dividend
19 Dec 2023	40.10	41.10	40.29	40.95	40.25	34,438
18 Dec 2023	39.58	40.68	39.53	40.54	39.85	33,701
15 Dec 2023	39.69	40.10	39.48	39.71	39.03	16,821
14 Dec 2023	39.31	40.21	39.03	39.50	38.82	27,502
13 Dec 2023	41.74	41.74	39.30	40.62	39.92	581,834
12 Dec 2023	41.31	40.93	39.00	39.25	38.58	26,356
11 Dec 2023	41.51	41.83	41.08	41.49	40.78	27,915
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.18+0.23(+0.29%)

GOLD FUTURES2,312.50+2.90(+0.13%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,258.73+1,092.00(+2.37%)

Best UK mortgage deals of the week

Colruyt Group N.V. (0N4Y.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.18
+0.23(+0.29%)

GOLD FUTURES
2,312.50
+2.90(+0.13%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,258.73
+1,092.00(+2.37%)