UK markets open in 2 hours 8 minutes
NIKKEI 225
37,134.60 -945.10 (-2.48%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,399.60 +1.60 (+0.07%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,219.32 +574.16 (+1.16%)
Nexi S.p.A. (0NX5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.41 | 5.45 | 5.30 | 5.45 | 5.45 | 603,827 |
| 17 Apr 2024 | 5.41 | 5.45 | 5.37 | 5.41 | 5.41 | 290,265 |
| 16 Apr 2024 | 5.51 | 5.45 | 5.32 | 5.38 | 5.38 | 525,915 |
| 15 Apr 2024 | 5.46 | 5.58 | 5.41 | 5.57 | 5.57 | 540,434 |
| 12 Apr 2024 | 5.52 | 5.55 | 5.45 | 5.49 | 5.49 | 371,474 |
| 11 Apr 2024 | 5.55 | 5.56 | 5.46 | 5.53 | 5.53 | 479,459 |
| 10 Apr 2024 | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | 404,102 |
| 09 Apr 2024 | 5.61 | 5.63 | 5.54 | 5.57 | 5.57 | 691,697 |
| 08 Apr 2024 | 5.60 | 5.70 | 5.59 | 5.65 | 5.65 | 370,746 |
| 05 Apr 2024 | 5.74 | 5.66 | 5.54 | 5.61 | 5.61 | 541,390 |
| 04 Apr 2024 | 5.76 | 5.77 | 5.67 | 5.71 | 5.71 | 520,662 |
| 03 Apr 2024 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | 382,924 |
| 02 Apr 2024 | 5.91 | 5.99 | 5.76 | 5.95 | 5.95 | 641,719 |
| 28 Mar 2024 | 5.90 | 5.94 | 5.83 | 5.87 | 5.87 | 753,175 |
| 27 Mar 2024 | 6.00 | 6.13 | 5.87 | 5.91 | 5.91 | 946,673 |
| 26 Mar 2024 | 5.96 | 6.00 | 5.91 | 5.99 | 5.99 | 370,896 |
| 25 Mar 2024 | 5.90 | 5.98 | 5.86 | 5.90 | 5.90 | 504,069 |
| 22 Mar 2024 | 5.78 | 5.95 | 5.68 | 5.89 | 5.89 | 1,651,553 |
| 21 Mar 2024 | 6.05 | 6.03 | 5.77 | 5.79 | 5.79 | 2,427,031 |
| 20 Mar 2024 | 6.03 | 6.10 | 5.99 | 6.07 | 6.07 | 557,003 |
| 19 Mar 2024 | 6.09 | 6.07 | 5.97 | 6.02 | 6.02 | 946,768 |
| 18 Mar 2024 | 6.28 | 6.29 | 6.05 | 6.09 | 6.09 | 1,514,271 |
| 15 Mar 2024 | 6.34 | 6.38 | 6.28 | 6.30 | 6.30 | 1,755,023 |
| 14 Mar 2024 | 6.39 | 6.46 | 6.33 | 6.33 | 6.33 | 550,266 |
| 13 Mar 2024 | 6.44 | 6.46 | 6.37 | 6.40 | 6.40 | 396,448 |
| 12 Mar 2024 | 6.40 | 6.47 | 6.34 | 6.46 | 6.46 | 452,981 |
| 11 Mar 2024 | 6.59 | 6.60 | 6.29 | 6.42 | 6.42 | 1,269,566 |
| 08 Mar 2024 | 6.56 | 6.66 | 6.41 | 6.53 | 6.53 | 1,255,401 |
| 07 Mar 2024 | 7.05 | 7.20 | 6.46 | 6.53 | 6.53 | 3,768,687 |
| 06 Mar 2024 | 6.68 | 6.76 | 6.68 | 6.74 | 6.74 | 548,235 |
| 05 Mar 2024 | 6.76 | 6.74 | 6.62 | 6.68 | 6.68 | 492,442 |
| 04 Mar 2024 | 6.94 | 6.95 | 6.73 | 6.75 | 6.75 | 534,246 |
| 01 Mar 2024 | 6.80 | 6.94 | 6.78 | 6.92 | 6.92 | 458,741 |
| 29 Feb 2024 | 6.93 | 6.94 | 6.74 | 6.77 | 6.77 | 1,037,451 |
| 28 Feb 2024 | 7.13 | 7.13 | 6.87 | 6.97 | 6.97 | 1,070,813 |
| 27 Feb 2024 | 7.10 | 7.17 | 7.05 | 7.09 | 7.09 | 132,373 |
| 26 Feb 2024 | 7.11 | 7.13 | 7.05 | 7.10 | 7.10 | 126,405 |
| 23 Feb 2024 | 7.01 | 7.13 | 7.02 | 7.07 | 7.07 | 342,974 |
| 22 Feb 2024 | 7.09 | 7.12 | 7.01 | 7.02 | 7.02 | 427,565 |
| 21 Feb 2024 | 7.10 | 7.13 | 7.04 | 7.05 | 7.05 | 298,859 |
| 20 Feb 2024 | 7.13 | 7.15 | 7.05 | 7.09 | 7.09 | 250,447 |
| 19 Feb 2024 | 7.27 | 7.20 | 7.08 | 7.12 | 7.12 | 293,745 |
| 16 Feb 2024 | 7.37 | 7.41 | 7.22 | 7.24 | 7.24 | 256,859 |
| 15 Feb 2024 | 7.38 | 7.44 | 7.34 | 7.38 | 7.38 | 291,377 |
| 14 Feb 2024 | 7.12 | 7.45 | 7.11 | 7.37 | 7.37 | 845,958 |
| 13 Feb 2024 | 7.20 | 7.25 | 7.05 | 7.08 | 7.08 | 165,874 |
| 12 Feb 2024 | 7.17 | 7.34 | 7.18 | 7.28 | 7.28 | 181,694 |
| 09 Feb 2024 | 7.16 | 7.21 | 7.11 | 7.15 | 7.15 | 110,533 |
| 08 Feb 2024 | 7.22 | 7.34 | 7.18 | 7.22 | 7.22 | 636,473 |
| 07 Feb 2024 | 7.12 | 7.19 | 7.06 | 7.08 | 7.08 | 87,113 |
| 06 Feb 2024 | 7.07 | 7.14 | 6.97 | 7.10 | 7.10 | 214,619 |
| 05 Feb 2024 | 7.12 | 7.12 | 7.05 | 7.09 | 7.09 | 158,425 |
| 02 Feb 2024 | 7.07 | 7.21 | 7.09 | 7.12 | 7.12 | 166,583 |
| 01 Feb 2024 | 7.16 | 7.14 | 7.03 | 7.05 | 7.05 | 856,318 |
| 31 Jan 2024 | 7.15 | 7.20 | 7.12 | 7.14 | 7.14 | 80,139 |
| 30 Jan 2024 | 7.16 | 7.26 | 7.12 | 7.17 | 7.17 | 159,106 |
| 29 Jan 2024 | 7.30 | 7.36 | 7.02 | 7.17 | 7.17 | 146,098 |
| 26 Jan 2024 | 7.26 | 7.34 | 7.21 | 7.25 | 7.25 | 426,683 |
| 25 Jan 2024 | 7.39 | 7.30 | 7.22 | 7.26 | 7.26 | 178,697 |
| 24 Jan 2024 | 7.29 | 7.42 | 7.33 | 7.38 | 7.38 | 166,577 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.17 | 7.42 | 7.18 | 7.36 | 7.36 | 196,120 |
| 19 Jan 2024 | 7.23 | 7.20 | 7.09 | 7.11 | 7.11 | 42,078 |
| 18 Jan 2024 | 6.99 | 7.19 | 6.98 | 7.15 | 7.15 | 45,242 |
| 17 Jan 2024 | 7.10 | 7.10 | 6.96 | 7.01 | 7.01 | 89,868 |
| 16 Jan 2024 | 7.12 | 7.13 | 7.02 | 7.11 | 7.11 | 33,649 |
| 15 Jan 2024 | 7.22 | 7.24 | 7.08 | 7.12 | 7.12 | 101,394 |
| 12 Jan 2024 | 7.21 | 7.29 | 7.20 | 7.26 | 7.26 | 123,136 |
| 11 Jan 2024 | 7.24 | 7.41 | 7.21 | 7.21 | 7.21 | 86,720 |
| 10 Jan 2024 | 7.33 | 7.36 | 7.22 | 7.25 | 7.25 | 77,922 |
| 09 Jan 2024 | 7.26 | 7.35 | 7.22 | 7.35 | 7.35 | 140,924 |
| 08 Jan 2024 | 7.07 | 7.23 | 7.03 | 7.12 | 7.12 | 67,549 |
| 05 Jan 2024 | 7.05 | 7.11 | 6.96 | 7.09 | 7.09 | 54,110 |
| 04 Jan 2024 | 7.08 | 7.14 | 6.98 | 7.05 | 7.05 | 208,912 |
| 03 Jan 2024 | 7.31 | 7.33 | 7.08 | 7.09 | 7.09 | 68,264 |
| 02 Jan 2024 | 7.42 | 7.46 | 7.28 | 7.31 | 7.31 | 69,626 |
| 29 Dec 2023 | 7.41 | 7.46 | 7.41 | 7.41 | 7.41 | 26,533 |
| 28 Dec 2023 | 7.42 | 7.46 | 7.39 | 7.40 | 7.40 | 15,893 |
| 27 Dec 2023 | 7.40 | 7.44 | 7.38 | 7.42 | 7.42 | 96,603 |
| 22 Dec 2023 | 7.40 | 7.40 | 7.36 | 7.39 | 7.39 | 32,013 |
| 21 Dec 2023 | 7.37 | 7.41 | 7.36 | 7.38 | 7.38 | 93,650 |
| 20 Dec 2023 | 7.40 | 7.44 | 7.34 | 7.38 | 7.38 | 71,895 |
| 19 Dec 2023 | 7.40 | 7.42 | 7.36 | 7.41 | 7.41 | 65,346 |
| 18 Dec 2023 | 7.48 | 7.45 | 7.36 | 7.42 | 7.42 | 156,078 |
| 15 Dec 2023 | 7.30 | 7.48 | 7.27 | 7.33 | 7.33 | 300,615 |
| 14 Dec 2023 | 7.37 | 7.47 | 7.29 | 7.32 | 7.32 | 397,375 |
| 13 Dec 2023 | 7.40 | 7.42 | 7.30 | 7.32 | 7.32 | 199,443 |
| 12 Dec 2023 | 7.47 | 7.52 | 7.35 | 7.45 | 7.45 | 384,703 |
| 11 Dec 2023 | 7.39 | 7.47 | 7.34 | 7.46 | 7.46 | 234,095 |
| 08 Dec 2023 | 7.48 | 7.53 | 7.36 | 7.45 | 7.45 | 381,627 |
| 07 Dec 2023 | 7.43 | 7.40 | 7.31 | 7.36 | 7.36 | 227,803 |
| 06 Dec 2023 | 7.36 | 7.46 | 7.28 | 7.42 | 7.42 | 528,702 |
| 05 Dec 2023 | 7.41 | 7.38 | 7.27 | 7.31 | 7.31 | 514,399 |
| 04 Dec 2023 | 7.29 | 7.45 | 7.20 | 7.38 | 7.38 | 1,322,365 |
| 01 Dec 2023 | 7.16 | 7.30 | 7.14 | 7.27 | 7.27 | 622,353 |
| 30 Nov 2023 | 7.11 | 7.15 | 7.03 | 7.15 | 7.15 | 218,522 |
| 29 Nov 2023 | 7.03 | 7.15 | 7.04 | 7.10 | 7.10 | 496,426 |
| 28 Nov 2023 | 7.04 | 7.11 | 7.01 | 7.04 | 7.04 | 232,597 |
| 27 Nov 2023 | 7.01 | 7.09 | 7.00 | 7.04 | 7.04 | 388,167 |
| 24 Nov 2023 | 6.95 | 7.04 | 6.94 | 7.02 | 7.02 | 218,735 |
| *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.