UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 -2.86 (-3.49%) GOLD FUTURES
2,309.50 +6.60 (+0.29%) DOW
37,984.93 +169.01 (+0.45%) Bitcoin GBP
46,132.75 -2,105.39 (-4.36%)
Nextensa NV/SA (0NUT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM 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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 46.35 | 46.35 | 46.21 | 46.21 | 46.21 | 16 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 44.70 | 44.70 | 44.68 | 44.68 | 44.68 | 16 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 45.85 | 45.85 | 44.45 | 44.55 | 44.55 | 84 |
| 18 Jan 2024 | 45.55 | 46.00 | 45.50 | 45.70 | 45.70 | 138 |
| 17 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 11 |
| 16 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 48 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 47.15 | 47.40 | 47.15 | 47.40 | 47.40 | 6 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 48.25 | 48.25 | 48.05 | 48.10 | 48.10 | 155 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 10 |
| 05 Jan 2024 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | 20 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 49 |
| 02 Jan 2024 | 49.50 | 49.65 | 49.50 | 49.60 | 49.60 | 101 |
| 29 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 21 |
| 28 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 56 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 49.00 | 49.00 | 48.85 | 48.85 | 48.85 | 76 |
| 21 Dec 2023 | 49.35 | 49.35 | 49.15 | 49.35 | 49.35 | 123 |
| 20 Dec 2023 | 49.25 | 49.25 | 49.14 | 49.14 | 49.14 | 551 |
| 19 Dec 2023 | 49.45 | 49.45 | 49.05 | 49.10 | 49.10 | 73 |
| 18 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 2 |
| 15 Dec 2023 | 50.00 | 50.00 | 49.85 | 49.90 | 49.90 | 171 |
| 14 Dec 2023 | 49.65 | 49.75 | 49.50 | 49.60 | 49.60 | 109 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 49.48 | 49.48 | 49.36 | 49.36 | 49.36 | 213 |
| 11 Dec 2023 | 49.70 | 49.70 | 49.45 | 49.45 | 49.45 | 90 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 12 |
| 06 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 28 |
| *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.