UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,332.10 +21.10 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.12 -2,145.45 (-4.43%)
Elia Group SA/NV (0NTU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 2,774 |
| 30 Apr 2024 | 91.68 | 91.50 | 89.90 | 90.05 | 90.05 | 10,853 |
| 29 Apr 2024 | 91.03 | 92.00 | 90.85 | 92.00 | 92.00 | 1,621 |
| 26 Apr 2024 | 90.40 | 91.10 | 89.90 | 90.68 | 90.68 | 6,742 |
| 25 Apr 2024 | 91.22 | 91.55 | 89.60 | 90.27 | 90.27 | 16,305 |
| 24 Apr 2024 | 93.03 | 93.04 | 91.14 | 91.46 | 91.46 | 11,036 |
| 23 Apr 2024 | 92.55 | 93.35 | 91.95 | 92.67 | 92.67 | 22,694 |
| 22 Apr 2024 | 92.00 | 92.70 | 91.60 | 92.17 | 92.17 | 9,245 |
| 19 Apr 2024 | 92.60 | 92.75 | 91.19 | 92.20 | 92.20 | 15,137 |
| 18 Apr 2024 | 92.00 | 93.00 | 92.00 | 92.47 | 92.47 | 12,980 |
| 17 Apr 2024 | 91.82 | 92.05 | 90.65 | 91.73 | 91.73 | 123,013 |
| 16 Apr 2024 | 93.28 | 93.85 | 91.69 | 92.80 | 92.80 | 14,624 |
| 15 Apr 2024 | 94.65 | 95.21 | 93.95 | 94.75 | 94.75 | 6,735 |
| 12 Apr 2024 | 94.15 | 96.05 | 94.31 | 94.31 | 94.31 | 21,267 |
| 11 Apr 2024 | 93.88 | 94.85 | 92.60 | 94.33 | 94.33 | 28,564 |
| 10 Apr 2024 | 96.95 | 97.35 | 93.50 | 94.68 | 94.68 | 18,663 |
| 09 Apr 2024 | 96.25 | 97.50 | 96.40 | 97.26 | 97.26 | 13,235 |
| 08 Apr 2024 | 96.70 | 97.55 | 96.15 | 96.69 | 96.69 | 8,904 |
| 05 Apr 2024 | 99.03 | 100.20 | 96.80 | 99.83 | 99.83 | 18,341 |
| 04 Apr 2024 | 99.03 | 98.80 | 97.80 | 98.65 | 98.65 | 13,266 |
| 03 Apr 2024 | 99.75 | 100.51 | 96.40 | 97.91 | 97.91 | 13,725 |
| 02 Apr 2024 | 101.00 | 101.79 | 99.30 | 100.80 | 100.80 | 118,600 |
| 28 Mar 2024 | 101.68 | 101.10 | 99.85 | 100.07 | 100.07 | 21,447 |
| 27 Mar 2024 | 97.32 | 100.60 | 97.45 | 99.58 | 99.58 | 10,975 |
| 26 Mar 2024 | 101.00 | 101.00 | 97.65 | 97.76 | 97.76 | 69,665 |
| 25 Mar 2024 | 102.07 | 102.30 | 101.00 | 101.16 | 101.16 | 63,126 |
| 22 Mar 2024 | 99.53 | 102.50 | 100.18 | 101.36 | 101.36 | 7,820 |
| 21 Mar 2024 | 99.15 | 99.85 | 98.95 | 99.49 | 99.49 | 41,325 |
| 20 Mar 2024 | 95.38 | 99.15 | 95.50 | 99.00 | 99.00 | 32,708 |
| 19 Mar 2024 | 96.60 | 96.60 | 95.00 | 95.54 | 95.54 | 78,254 |
| 18 Mar 2024 | 97.03 | 98.65 | 96.10 | 96.94 | 96.94 | 50,974 |
| 15 Mar 2024 | 96.75 | 97.35 | 96.20 | 96.98 | 96.98 | 24,277 |
| 14 Mar 2024 | 95.32 | 96.85 | 95.40 | 96.16 | 96.16 | 232,159 |
| 13 Mar 2024 | 94.95 | 96.55 | 94.90 | 95.57 | 95.57 | 44,168 |
| 12 Mar 2024 | 98.95 | 98.85 | 95.15 | 98.04 | 98.04 | 22,179 |
| 11 Mar 2024 | 101.07 | 102.50 | 98.55 | 99.67 | 99.67 | 13,445 |
| 08 Mar 2024 | 104.70 | 103.00 | 100.80 | 102.75 | 102.75 | 4,174 |
| 07 Mar 2024 | 103.55 | 106.40 | 102.60 | 104.59 | 104.59 | 65,696 |
| 06 Mar 2024 | 101.38 | 106.50 | 99.10 | 104.20 | 104.20 | 128,884 |
| 05 Mar 2024 | 101.00 | 104.71 | 101.80 | 103.82 | 103.82 | 23,764 |
| 04 Mar 2024 | 101.57 | 102.60 | 100.37 | 101.78 | 101.78 | 17,248 |
| 01 Mar 2024 | 103.05 | 103.10 | 101.00 | 102.49 | 102.49 | 39,610 |
| 29 Feb 2024 | 101.07 | 102.71 | 101.00 | 101.24 | 101.24 | 178,562 |
| 28 Feb 2024 | 102.85 | 102.90 | 100.60 | 101.28 | 101.28 | 20,903 |
| 27 Feb 2024 | 101.47 | 103.10 | 101.10 | 102.66 | 102.66 | 52,341 |
| 26 Feb 2024 | 102.85 | 103.00 | 101.00 | 101.78 | 101.78 | 14,692 |
| 23 Feb 2024 | 101.00 | 103.20 | 101.10 | 102.24 | 102.24 | 25,797 |
| 22 Feb 2024 | 103.25 | 103.20 | 100.70 | 101.30 | 101.30 | 11,259 |
| 21 Feb 2024 | 103.15 | 103.60 | 102.60 | 103.01 | 103.01 | 16,056 |
| 20 Feb 2024 | 103.05 | 104.40 | 103.48 | 103.62 | 103.62 | 14,946 |
| 19 Feb 2024 | 104.50 | 105.80 | 103.90 | 104.53 | 104.53 | 12,757 |
| 16 Feb 2024 | 106.65 | 107.10 | 104.80 | 105.16 | 105.16 | 13,314 |
| 15 Feb 2024 | 105.80 | 107.14 | 105.60 | 106.33 | 106.33 | 5,417 |
| 14 Feb 2024 | 105.00 | 106.10 | 104.60 | 105.05 | 105.05 | 198,396 |
| 13 Feb 2024 | 106.35 | 107.40 | 105.20 | 105.95 | 105.95 | 10,166 |
| 12 Feb 2024 | 104.00 | 106.70 | 105.53 | 106.65 | 106.65 | 13,055 |
| 09 Feb 2024 | 106.25 | 105.80 | 103.90 | 104.32 | 104.32 | 5,712 |
| 08 Feb 2024 | 106.35 | 107.40 | 106.30 | 106.68 | 106.68 | 6,709 |
| 07 Feb 2024 | 106.85 | 107.71 | 106.80 | 106.89 | 106.89 | 14,539 |
| 06 Feb 2024 | 108.50 | 109.90 | 105.50 | 107.08 | 107.08 | 11,301 |
| 05 Feb 2024 | 108.20 | 110.50 | 108.70 | 109.64 | 109.64 | 40,492 |
| 02 Feb 2024 | 110.75 | 111.70 | 108.69 | 111.56 | 111.56 | 4,422 |
| 01 Feb 2024 | 110.75 | 111.60 | 110.04 | 110.52 | 110.52 | 3,105 |
| 31 Jan 2024 | 110.05 | 111.80 | 109.70 | 111.52 | 111.52 | 4,743 |
| 30 Jan 2024 | 110.05 | 110.70 | 109.59 | 109.81 | 109.81 | 12,429 |
| 29 Jan 2024 | 109.60 | 110.20 | 108.43 | 108.43 | 108.43 | 17,556 |
| 26 Jan 2024 | 110.05 | 110.40 | 109.10 | 110.07 | 110.07 | 7,582 |
| 25 Jan 2024 | 108.40 | 109.50 | 108.30 | 108.96 | 108.96 | 9,973 |
| 24 Jan 2024 | 110.05 | 111.50 | 108.50 | 109.14 | 109.14 | 8,330 |
| 23 Jan 2024 | 110.45 | 111.50 | 109.10 | 110.79 | 110.79 | 15,346 |
| 22 Jan 2024 | 109.90 | 110.01 | 107.90 | 109.99 | 109.99 | 21,995 |
| 19 Jan 2024 | 108.00 | 110.20 | 107.10 | 108.58 | 108.58 | 67,175 |
| 18 Jan 2024 | 111.45 | 111.70 | 109.88 | 111.35 | 111.35 | 33,880 |
| 17 Jan 2024 | 113.00 | 112.90 | 110.70 | 111.98 | 111.98 | 17,905 |
| 16 Jan 2024 | 116.40 | 115.90 | 113.50 | 114.41 | 114.41 | 19,414 |
| 15 Jan 2024 | 117.90 | 119.10 | 116.40 | 117.21 | 117.21 | 24,523 |
| 12 Jan 2024 | 113.80 | 117.60 | 115.10 | 116.96 | 116.96 | 14,224 |
| 11 Jan 2024 | 114.35 | 115.70 | 114.09 | 114.44 | 114.44 | 7,847 |
| 10 Jan 2024 | 116.10 | 115.85 | 114.10 | 114.80 | 114.80 | 19,993 |
| 09 Jan 2024 | 115.15 | 116.30 | 114.00 | 116.19 | 116.19 | 74,354 |
| 08 Jan 2024 | 114.25 | 116.70 | 114.00 | 114.57 | 114.57 | 39,780 |
| 05 Jan 2024 | 110.95 | 112.10 | 110.10 | 111.34 | 111.34 | 46,555 |
| 04 Jan 2024 | 112.10 | 113.20 | 111.70 | 112.66 | 112.66 | 12,303 |
| 03 Jan 2024 | 112.00 | 113.10 | 112.00 | 112.18 | 112.18 | 10,667 |
| 02 Jan 2024 | 113.50 | 114.04 | 111.75 | 112.35 | 112.35 | 8,792 |
| 29 Dec 2023 | 112.70 | 113.40 | 112.10 | 113.02 | 113.02 | 8,194 |
| 28 Dec 2023 | 112.20 | 112.60 | 111.60 | 112.24 | 112.24 | 4,570 |
| 27 Dec 2023 | 112.20 | 113.10 | 112.00 | 112.98 | 112.98 | 7,850 |
| 22 Dec 2023 | 112.50 | 112.60 | 111.80 | 112.47 | 112.47 | 4,415 |
| 21 Dec 2023 | 111.85 | 112.60 | 111.65 | 112.25 | 112.25 | 44,551 |
| 20 Dec 2023 | 110.75 | 112.80 | 111.80 | 112.15 | 112.15 | 13,923 |
| 19 Dec 2023 | 111.55 | 111.90 | 111.00 | 111.56 | 111.56 | 39,254 |
| 18 Dec 2023 | 114.15 | 113.90 | 111.60 | 112.31 | 112.31 | 22,115 |
| 15 Dec 2023 | 111.85 | 114.60 | 112.30 | 112.76 | 112.76 | 26,999 |
| 14 Dec 2023 | 110.75 | 114.70 | 108.80 | 112.86 | 112.86 | 32,542 |
| 13 Dec 2023 | 106.95 | 109.80 | 107.80 | 108.80 | 108.80 | 12,361 |
| 12 Dec 2023 | 106.85 | 106.90 | 105.50 | 106.11 | 106.11 | 42,475 |
| 11 Dec 2023 | 107.35 | 107.60 | 105.90 | 106.31 | 106.31 | 15,943 |
| 08 Dec 2023 | 100.50 | 107.80 | 100.70 | 106.52 | 106.52 | 50,436 |
| 07 Dec 2023 | 101.47 | 101.34 | 99.70 | 100.30 | 100.30 | 5,463 |
| *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.