UK markets open in 5 hours 3 minutes
NIKKEI 225
37,929.10 -530.98 (-1.38%) HANG SENG
17,146.83 -54.44 (-0.32%) CRUDE OIL
82.62 -0.19 (-0.23%) GOLD FUTURES
2,330.60 -7.80 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,491.50 -2,120.45 (-3.96%)
ATOSS Software AG (0N66.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:52PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 241.00 | 241.46 | 238.00 | 239.50 | 239.50 | 4,390 |
| 23 Apr 2024 | 242.00 | 243.00 | 241.00 | 241.92 | 241.92 | 1,565 |
| 22 Apr 2024 | 241.00 | 243.50 | 239.46 | 239.46 | 239.46 | 37,436 |
| 19 Apr 2024 | 242.50 | 245.00 | 239.00 | 239.51 | 239.51 | 48,127 |
| 18 Apr 2024 | 246.00 | 247.50 | 245.99 | 245.99 | 245.99 | 190 |
| 17 Apr 2024 | 246.50 | 250.00 | 246.02 | 247.76 | 247.76 | 144 |
| 16 Apr 2024 | 249.00 | 249.52 | 247.50 | 249.52 | 249.52 | 153 |
| 15 Apr 2024 | 252.50 | 252.50 | 249.93 | 249.93 | 249.93 | 1,786 |
| 12 Apr 2024 | 263.00 | 263.00 | 243.00 | 253.99 | 253.99 | 75 |
| 11 Apr 2024 | 261.00 | 265.00 | 261.00 | 262.41 | 262.41 | 330 |
| 10 Apr 2024 | 258.50 | 258.50 | 254.00 | 258.39 | 258.39 | 4,112 |
| 09 Apr 2024 | 256.50 | 257.50 | 251.50 | 254.96 | 254.96 | 6,532 |
| 08 Apr 2024 | 259.00 | 260.50 | 254.50 | 258.52 | 258.52 | 3,296 |
| 05 Apr 2024 | 255.00 | 257.50 | 250.00 | 255.32 | 255.32 | 537 |
| 04 Apr 2024 | 259.00 | 263.50 | 257.50 | 258.47 | 258.47 | 237 |
| 03 Apr 2024 | 260.00 | 261.50 | 258.00 | 260.50 | 260.50 | 18,130 |
| 02 Apr 2024 | 274.00 | 274.00 | 261.53 | 261.53 | 261.53 | 1,223 |
| 28 Mar 2024 | 275.00 | 278.00 | 255.00 | 274.99 | 274.99 | 414 |
| 27 Mar 2024 | 273.00 | 275.50 | 255.50 | 271.00 | 271.00 | 24 |
| 26 Mar 2024 | 268.00 | 274.00 | 268.00 | 273.50 | 273.50 | 256 |
| 25 Mar 2024 | 270.00 | 271.50 | 265.50 | 268.50 | 268.50 | 598 |
| 22 Mar 2024 | 270.00 | 273.00 | 267.50 | 267.97 | 267.97 | 430 |
| 21 Mar 2024 | 265.00 | 271.47 | 265.00 | 271.47 | 271.47 | 90 |
| 20 Mar 2024 | 263.00 | 270.00 | 263.00 | 267.04 | 267.04 | 525 |
| 19 Mar 2024 | 269.00 | 271.50 | 260.00 | 265.08 | 265.08 | 226 |
| 18 Mar 2024 | 273.00 | 273.00 | 266.50 | 269.99 | 269.99 | 237 |
| 15 Mar 2024 | 270.50 | 272.50 | 267.91 | 267.91 | 267.91 | 267 |
| 14 Mar 2024 | 267.00 | 269.99 | 267.00 | 267.99 | 267.99 | 1,357 |
| 13 Mar 2024 | 272.00 | 272.00 | 269.00 | 269.99 | 269.99 | 6,998 |
| 12 Mar 2024 | 263.50 | 271.50 | 256.00 | 265.04 | 265.04 | 4,709 |
| 11 Mar 2024 | 257.50 | 263.50 | 255.50 | 258.37 | 258.37 | 328 |
| 08 Mar 2024 | 265.00 | 266.00 | 259.50 | 259.76 | 259.76 | 184 |
| 07 Mar 2024 | 262.50 | 265.00 | 261.50 | 263.68 | 263.68 | 223 |
| 06 Mar 2024 | 257.50 | 262.00 | 250.00 | 259.66 | 259.66 | 152 |
| 05 Mar 2024 | 253.00 | 260.00 | 253.00 | 257.53 | 257.53 | 458 |
| 04 Mar 2024 | 252.50 | 253.03 | 252.50 | 253.03 | 253.03 | 2,066 |
| 01 Mar 2024 | 240.00 | 247.00 | 236.50 | 243.60 | 243.60 | 743 |
| 29 Feb 2024 | 235.50 | 239.00 | 235.00 | 239.00 | 239.00 | 2,653 |
| 28 Feb 2024 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | 415 |
| 27 Feb 2024 | 229.00 | 233.50 | 223.50 | 233.00 | 233.00 | 195 |
| 26 Feb 2024 | 234.00 | 239.00 | 234.00 | 236.00 | 236.00 | 5,159 |
| 23 Feb 2024 | 237.50 | 240.00 | 236.50 | 237.00 | 237.00 | 292 |
| 22 Feb 2024 | 237.00 | 241.00 | 237.00 | 241.00 | 241.00 | 946 |
| 21 Feb 2024 | 240.00 | 241.00 | 237.50 | 238.50 | 238.50 | 645 |
| 20 Feb 2024 | 242.50 | 242.50 | 241.43 | 241.50 | 241.50 | 440 |
| 19 Feb 2024 | 242.50 | 245.00 | 242.50 | 244.00 | 244.00 | 61 |
| 16 Feb 2024 | 253.50 | 253.50 | 249.00 | 251.00 | 251.00 | 96 |
| 15 Feb 2024 | 247.50 | 248.50 | 245.50 | 247.00 | 247.00 | 243 |
| 14 Feb 2024 | 243.50 | 250.96 | 243.50 | 250.00 | 250.00 | 37 |
| 13 Feb 2024 | 251.00 | 251.00 | 244.50 | 248.00 | 248.00 | 291 |
| 12 Feb 2024 | 258.00 | 258.00 | 247.00 | 252.50 | 252.50 | 171 |
| 09 Feb 2024 | 250.50 | 254.00 | 250.50 | 252.49 | 252.49 | 18,308 |
| 08 Feb 2024 | 247.00 | 252.50 | 245.70 | 252.50 | 252.50 | 172 |
| 07 Feb 2024 | 246.00 | 246.00 | 241.50 | 241.50 | 241.50 | 14 |
| 06 Feb 2024 | 239.00 | 245.52 | 239.00 | 245.52 | 245.52 | 399 |
| 05 Feb 2024 | 241.50 | 245.50 | 237.50 | 242.00 | 242.00 | 240 |
| 02 Feb 2024 | 249.50 | 249.50 | 243.00 | 243.00 | 243.00 | 136 |
| 01 Feb 2024 | 253.00 | 255.50 | 247.00 | 250.97 | 250.97 | 26,598 |
| 31 Jan 2024 | 257.50 | 259.00 | 251.00 | 255.11 | 255.11 | 20,928 |
| 30 Jan 2024 | 246.50 | 246.51 | 244.50 | 246.51 | 246.51 | 98 |
| 29 Jan 2024 | 243.50 | 243.50 | 238.00 | 243.50 | 243.50 | 121 |
| 26 Jan 2024 | 239.50 | 242.50 | 238.00 | 242.48 | 242.48 | 9,862 |
| 25 Jan 2024 | 240.00 | 240.98 | 234.50 | 240.98 | 240.98 | 2,150 |
| 24 Jan 2024 | 240.50 | 241.00 | 238.50 | 240.50 | 240.50 | 1,805 |
| 23 Jan 2024 | 234.00 | 239.50 | 233.00 | 238.50 | 238.50 | 591 |
| 22 Jan 2024 | 226.00 | 227.00 | 224.50 | 226.01 | 226.01 | 111 |
| 19 Jan 2024 | 220.00 | 222.50 | 219.50 | 222.50 | 222.50 | 340 |
| 18 Jan 2024 | 219.00 | 220.50 | 216.00 | 217.85 | 217.85 | 476 |
| 17 Jan 2024 | 211.50 | 219.00 | 210.50 | 214.92 | 214.92 | 363 |
| 16 Jan 2024 | 222.00 | 222.00 | 216.50 | 217.01 | 217.01 | 190 |
| 15 Jan 2024 | 221.50 | 224.50 | 221.00 | 221.51 | 221.51 | 295 |
| 12 Jan 2024 | 209.00 | 222.50 | 209.00 | 220.84 | 220.84 | 5,757 |
| 11 Jan 2024 | 211.50 | 211.50 | 209.00 | 211.08 | 211.08 | 1,585 |
| 10 Jan 2024 | 209.00 | 213.00 | 209.00 | 210.69 | 210.69 | 1,056 |
| 09 Jan 2024 | 207.50 | 208.00 | 203.00 | 207.08 | 207.08 | 402 |
| 08 Jan 2024 | 202.00 | 204.00 | 200.00 | 200.96 | 200.96 | 407 |
| 05 Jan 2024 | 196.40 | 200.00 | 195.20 | 198.40 | 198.40 | 499 |
| 04 Jan 2024 | 202.00 | 203.00 | 198.20 | 200.50 | 200.50 | 8,573 |
| 03 Jan 2024 | 203.00 | 207.00 | 202.00 | 205.50 | 205.50 | 892 |
| 02 Jan 2024 | 210.00 | 211.00 | 204.00 | 204.50 | 204.50 | 475 |
| 29 Dec 2023 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | 205 |
| 28 Dec 2023 | 211.50 | 212.00 | 210.50 | 210.98 | 210.98 | 17 |
| 27 Dec 2023 | 211.00 | 213.50 | 209.00 | 212.50 | 212.50 | 224 |
| 22 Dec 2023 | 213.00 | 214.50 | 208.50 | 210.00 | 210.00 | 8,655 |
| 21 Dec 2023 | 219.50 | 219.50 | 216.00 | 216.50 | 216.50 | 2,130 |
| 20 Dec 2023 | 219.00 | 220.00 | 217.79 | 220.00 | 220.00 | 431 |
| 19 Dec 2023 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 1,472 |
| 18 Dec 2023 | 216.00 | 216.50 | 215.50 | 216.00 | 216.00 | 11,407 |
| 15 Dec 2023 | 220.00 | 220.00 | 212.50 | 213.01 | 213.01 | 9,375 |
| 14 Dec 2023 | 214.00 | 217.00 | 211.88 | 211.88 | 211.88 | 3,076 |
| 13 Dec 2023 | 216.50 | 217.72 | 215.00 | 215.39 | 215.39 | 308 |
| 12 Dec 2023 | 218.50 | 218.50 | 215.48 | 216.66 | 216.66 | 1,009 |
| 11 Dec 2023 | 217.50 | 221.50 | 216.50 | 217.23 | 217.23 | 83 |
| 08 Dec 2023 | 217.00 | 218.00 | 216.00 | 216.49 | 216.49 | 417 |
| 07 Dec 2023 | 212.50 | 214.50 | 212.00 | 213.27 | 213.27 | 870 |
| 06 Dec 2023 | 214.50 | 215.50 | 212.16 | 214.69 | 214.69 | 5,300 |
| 05 Dec 2023 | 212.00 | 212.50 | 209.75 | 211.00 | 211.00 | 2,083 |
| 04 Dec 2023 | 223.50 | 227.01 | 211.00 | 212.00 | 212.00 | 1,549 |
| 01 Dec 2023 | 218.00 | 222.00 | 216.50 | 222.00 | 222.00 | 8,247 |
| 30 Nov 2023 | 216.00 | 216.00 | 212.50 | 215.02 | 215.02 | 6,948 |
| *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.