UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.16 -0.64 (-0.80%) GOLD FUTURES
2,422.40 -16.10 (-0.66%) DOW
39,844.75 +37.98 (+0.10%) Bitcoin GBP
54,946.11 +1,108.36 (+2.06%)
Sopra Steria Group SA (0NJQ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 224.40 | 225.20 | 221.60 | 224.00 | 224.00 | 63,952 |
| 20 May 2024 | 221.30 | 223.00 | 218.80 | 223.30 | 223.30 | 858 |
| 17 May 2024 | 219.40 | 220.80 | 218.20 | 221.30 | 221.30 | 3,056 |
| 16 May 2024 | 224.40 | 226.00 | 220.00 | 221.30 | 221.30 | 30,393 |
| 15 May 2024 | 222.50 | 224.40 | 220.40 | 223.70 | 223.70 | 400 |
| 14 May 2024 | 217.40 | 222.20 | 217.20 | 220.70 | 220.70 | 1,911 |
| 13 May 2024 | 218.40 | 220.40 | 217.20 | 217.80 | 217.80 | 1,877 |
| 10 May 2024 | 216.60 | 219.00 | 214.60 | 216.20 | 216.20 | 615 |
| 09 May 2024 | 216.60 | 218.00 | 214.40 | 217.80 | 217.80 | 717 |
| 08 May 2024 | 215.10 | 217.40 | 215.00 | 216.00 | 216.00 | 3,893 |
| 07 May 2024 | 214.70 | 215.60 | 213.20 | 215.50 | 215.50 | 343 |
| 03 May 2024 | 208.20 | 212.80 | 208.60 | 211.80 | 211.80 | 1,363 |
| 02 May 2024 | 205.90 | 207.40 | 207.40 | 208.60 | 208.60 | 1,614 |
| 01 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 30 Apr 2024 | 209.00 | 209.40 | 204.20 | 207.50 | 207.50 | 2,395 |
| 29 Apr 2024 | 212.50 | 212.60 | 209.20 | 209.20 | 209.20 | 768 |
| 26 Apr 2024 | 214.10 | 214.20 | 209.00 | 211.40 | 211.40 | 12,527 |
| 25 Apr 2024 | 217.80 | 216.40 | 210.94 | 212.50 | 212.50 | 7,409 |
| 24 Apr 2024 | 216.00 | 220.20 | 216.20 | 218.60 | 218.60 | 19,647 |
| 23 Apr 2024 | 214.10 | 218.00 | 212.20 | 217.60 | 217.60 | 13,388 |
| 22 Apr 2024 | 214.90 | 216.60 | 206.00 | 214.70 | 214.70 | 3,714 |
| 19 Apr 2024 | 220.50 | 223.20 | 214.00 | 215.70 | 215.70 | 10,339 |
| 18 Apr 2024 | 220.10 | 221.84 | 218.00 | 220.30 | 220.30 | 8,826 |
| 17 Apr 2024 | 222.70 | 224.20 | 220.20 | 223.10 | 223.10 | 8,829 |
| 16 Apr 2024 | 224.80 | 226.60 | 221.20 | 221.10 | 221.10 | 3,918 |
| 15 Apr 2024 | 225.00 | 228.40 | 225.00 | 226.20 | 226.20 | 6,586 |
| 12 Apr 2024 | 226.80 | 228.80 | 224.20 | 225.00 | 225.00 | 4,739 |
| 11 Apr 2024 | 226.40 | 227.40 | 224.40 | 226.40 | 226.40 | 9,190 |
| 10 Apr 2024 | 235.00 | 237.20 | 225.60 | 228.10 | 228.10 | 9,539 |
| 09 Apr 2024 | 236.30 | 237.60 | 232.00 | 234.60 | 234.60 | 9,110 |
| 08 Apr 2024 | 231.30 | 236.20 | 229.60 | 234.40 | 234.40 | 7,713 |
| 05 Apr 2024 | 230.90 | 232.80 | 225.20 | 228.90 | 228.90 | 7,156 |
| 04 Apr 2024 | 233.80 | 235.80 | 227.80 | 230.50 | 230.50 | 7,142 |
| 03 Apr 2024 | 232.00 | 234.80 | 229.95 | 233.80 | 233.80 | 23,233 |
| 02 Apr 2024 | 224.40 | 232.07 | 223.00 | 228.90 | 228.90 | 15,466 |
| 28 Mar 2024 | 223.70 | 225.00 | 222.40 | 224.20 | 224.20 | 15,741 |
| 27 Mar 2024 | 224.40 | 225.40 | 221.40 | 223.70 | 223.70 | 8,730 |
| 26 Mar 2024 | 218.00 | 224.01 | 216.20 | 222.70 | 222.70 | 8,215 |
| 25 Mar 2024 | 220.70 | 223.00 | 215.40 | 220.50 | 220.50 | 7,258 |
| 22 Mar 2024 | 224.60 | 226.20 | 221.00 | 223.10 | 223.10 | 19,929 |
| 21 Mar 2024 | 230.10 | 233.20 | 225.60 | 226.00 | 226.00 | 62,443 |
| 20 Mar 2024 | 230.30 | 232.60 | 229.34 | 229.50 | 229.50 | 7,590 |
| 19 Mar 2024 | 229.90 | 231.80 | 229.60 | 230.10 | 230.10 | 40,572 |
| 18 Mar 2024 | 229.90 | 233.20 | 228.60 | 230.30 | 230.30 | 13,763 |
| 15 Mar 2024 | 228.90 | 234.40 | 229.00 | 232.60 | 232.60 | 185,523 |
| 14 Mar 2024 | 230.90 | 232.20 | 229.39 | 231.30 | 231.30 | 16,285 |
| 13 Mar 2024 | 231.30 | 233.00 | 229.80 | 232.60 | 232.60 | 7,608 |
| 12 Mar 2024 | 229.70 | 231.40 | 227.59 | 230.10 | 230.10 | 4,484 |
| 11 Mar 2024 | 233.60 | 236.80 | 229.00 | 229.10 | 229.10 | 4,652 |
| 08 Mar 2024 | 235.00 | 237.00 | 233.53 | 235.20 | 235.20 | 59,049 |
| 07 Mar 2024 | 230.90 | 235.80 | 228.40 | 234.20 | 234.20 | 18,803 |
| 06 Mar 2024 | 231.30 | 232.40 | 229.40 | 231.30 | 231.30 | 8,741 |
| 05 Mar 2024 | 238.50 | 239.80 | 231.79 | 233.60 | 233.60 | 32,588 |
| 04 Mar 2024 | 237.70 | 239.00 | 235.40 | 236.10 | 236.10 | 33,924 |
| 01 Mar 2024 | 236.50 | 239.60 | 235.20 | 238.50 | 238.50 | 22,160 |
| 29 Feb 2024 | 237.10 | 239.20 | 235.41 | 238.30 | 238.30 | 15,130 |
| 28 Feb 2024 | 235.60 | 236.81 | 235.00 | 236.10 | 236.10 | 9,231 |
| 27 Feb 2024 | 231.30 | 237.00 | 230.80 | 235.40 | 235.40 | 11,551 |
| 26 Feb 2024 | 231.50 | 238.00 | 229.00 | 230.70 | 230.70 | 5,359 |
| 23 Feb 2024 | 230.90 | 230.60 | 227.20 | 228.90 | 228.90 | 15,637 |
| 22 Feb 2024 | 228.70 | 235.40 | 224.60 | 232.80 | 232.80 | 46,762 |
| 21 Feb 2024 | 213.70 | 216.00 | 210.80 | 211.60 | 211.60 | 4,757 |
| 20 Feb 2024 | 217.40 | 216.80 | 213.60 | 215.10 | 215.10 | 5,397 |
| 19 Feb 2024 | 214.90 | 217.80 | 213.40 | 214.30 | 214.30 | 2,833 |
| 16 Feb 2024 | 217.80 | 218.60 | 214.40 | 214.70 | 214.70 | 17,937 |
| 15 Feb 2024 | 220.10 | 222.00 | 217.39 | 218.00 | 218.00 | 11,748 |
| 14 Feb 2024 | 216.00 | 219.80 | 216.00 | 216.60 | 216.60 | 14,690 |
| 13 Feb 2024 | 220.10 | 219.80 | 213.80 | 216.60 | 216.60 | 5,273 |
| 12 Feb 2024 | 224.20 | 225.40 | 219.98 | 221.10 | 221.10 | 8,129 |
| 09 Feb 2024 | 216.20 | 222.00 | 216.20 | 219.40 | 219.40 | 29,780 |
| 08 Feb 2024 | 214.90 | 218.60 | 215.58 | 216.60 | 216.60 | 3,147 |
| 07 Feb 2024 | 215.10 | 216.00 | 213.00 | 215.30 | 215.30 | 6,020 |
| 06 Feb 2024 | 212.90 | 216.40 | 213.60 | 214.10 | 214.10 | 8,577 |
| 05 Feb 2024 | 210.40 | 214.20 | 207.80 | 213.10 | 213.10 | 7,949 |
| 02 Feb 2024 | 214.30 | 215.60 | 210.20 | 210.60 | 210.60 | 5,154 |
| 01 Feb 2024 | 218.40 | 219.20 | 213.40 | 213.50 | 213.50 | 48,412 |
| 31 Jan 2024 | 215.70 | 220.40 | 213.40 | 219.20 | 219.20 | 13,451 |
| 30 Jan 2024 | 211.80 | 219.00 | 211.60 | 215.10 | 215.10 | 11,031 |
| 29 Jan 2024 | 212.90 | 213.40 | 207.60 | 212.30 | 212.30 | 2,882 |
| 26 Jan 2024 | 209.80 | 215.40 | 207.80 | 214.10 | 214.10 | 8,992 |
| 25 Jan 2024 | 202.35 | 205.42 | 201.09 | 202.80 | 202.80 | 8,308 |
| 24 Jan 2024 | 201.40 | 204.00 | 201.20 | 202.00 | 202.00 | 8,602 |
| 23 Jan 2024 | 199.65 | 203.40 | 199.10 | 202.35 | 202.35 | 15,423 |
| 22 Jan 2024 | 192.30 | 199.50 | 190.80 | 197.15 | 197.15 | 18,488 |
| 19 Jan 2024 | 193.50 | 194.80 | 190.90 | 191.05 | 191.05 | 6,967 |
| 18 Jan 2024 | 192.40 | 194.24 | 192.28 | 192.20 | 192.20 | 3,876 |
| 17 Jan 2024 | 193.50 | 195.30 | 190.30 | 192.40 | 192.40 | 2,228 |
| 16 Jan 2024 | 194.05 | 195.10 | 191.70 | 192.90 | 192.90 | 3,448 |
| 15 Jan 2024 | 196.50 | 197.30 | 191.50 | 196.10 | 196.10 | 2,938 |
| 12 Jan 2024 | 191.15 | 196.30 | 192.80 | 195.95 | 195.95 | 4,174 |
| 11 Jan 2024 | 193.30 | 194.00 | 191.20 | 193.50 | 193.50 | 5,282 |
| 10 Jan 2024 | 191.55 | 193.60 | 190.30 | 191.45 | 191.45 | 5,220 |
| 09 Jan 2024 | 192.70 | 193.00 | 190.00 | 189.20 | 189.20 | 18,571 |
| 08 Jan 2024 | 189.60 | 192.50 | 187.80 | 190.35 | 190.35 | 2,272 |
| 05 Jan 2024 | 193.20 | 191.60 | 187.10 | 189.70 | 189.70 | 5,023 |
| 04 Jan 2024 | 191.35 | 193.50 | 190.50 | 192.30 | 192.30 | 12,770 |
| 03 Jan 2024 | 194.65 | 194.40 | 191.10 | 193.00 | 193.00 | 5,270 |
| 02 Jan 2024 | 197.50 | 199.30 | 194.80 | 195.05 | 195.05 | 4,765 |
| 29 Dec 2023 | 197.10 | 199.60 | 196.20 | 197.70 | 197.70 | 9,782 |
| 28 Dec 2023 | 198.65 | 199.30 | 196.60 | 196.70 | 196.70 | 1,726 |
| *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.