UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,315.70 +4.70 (+0.20%) DOW
38,265.70 +362.41 (+0.96%) Bitcoin GBP
47,329.87 +40.25 (+0.09%)
L'Oréal S.A. (0NZM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 442.30 | 442.30 | 432.85 | 436.20 | 436.20 | 50,921 |
| 01 May 2024 | 439.65 | 439.65 | 439.65 | 439.00 | 439.00 | 11,755 |
| 30 Apr 2024 | 443.40 | 443.65 | 433.00 | 439.00 | 439.00 | 158,984 |
| 29 Apr 2024 | 436.00 | 440.60 | 436.20 | 437.85 | 437.85 | 23,784 |
| 26 Apr 2024 | 430.25 | 436.25 | 426.55 | 436.17 | 436.17 | 327,502 |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 440.25 | 445.70 | 431.00 | 434.52 | 427.92 | 181,315 |
| 24 Apr 2024 | 420.00 | 446.00 | 437.25 | 440.38 | 433.69 | 230,329 |
| 23 Apr 2024 | 440.00 | 445.55 | 438.35 | 441.05 | 434.35 | 296,773 |
| 22 Apr 2024 | 448.52 | 449.65 | 438.30 | 440.67 | 433.98 | 501,588 |
| 19 Apr 2024 | 450.00 | 449.00 | 421.45 | 445.85 | 439.08 | 1,030,783 |
| 18 Apr 2024 | 424.73 | 451.00 | 415.70 | 423.40 | 416.97 | 757,948 |
| 17 Apr 2024 | 418.77 | 423.60 | 412.60 | 419.42 | 413.05 | 188,646 |
| 16 Apr 2024 | 410.30 | 417.95 | 408.05 | 414.13 | 407.83 | 180,923 |
| 15 Apr 2024 | 414.67 | 418.25 | 412.00 | 415.15 | 408.84 | 374,154 |
| 12 Apr 2024 | 425.00 | 425.30 | 412.50 | 413.75 | 407.47 | 247,996 |
| 11 Apr 2024 | 415.52 | 422.00 | 412.50 | 418.00 | 411.65 | 155,954 |
| 10 Apr 2024 | 415.05 | 419.90 | 411.45 | 415.13 | 408.82 | 151,285 |
| 09 Apr 2024 | 411.20 | 415.65 | 408.00 | 414.27 | 407.98 | 119,374 |
| 08 Apr 2024 | 408.00 | 415.20 | 407.50 | 411.60 | 405.35 | 166,661 |
| 05 Apr 2024 | 416.52 | 423.00 | 411.20 | 412.08 | 405.82 | 155,772 |
| 04 Apr 2024 | 419.92 | 423.90 | 415.00 | 419.85 | 413.47 | 141,525 |
| 03 Apr 2024 | 431.52 | 432.20 | 420.05 | 421.08 | 414.68 | 357,627 |
| 02 Apr 2024 | 437.77 | 441.75 | 430.35 | 431.30 | 424.75 | 186,325 |
| 28 Mar 2024 | 443.35 | 441.90 | 436.05 | 439.73 | 433.05 | 170,807 |
| 27 Mar 2024 | 431.88 | 440.60 | 429.25 | 438.77 | 432.11 | 185,440 |
| 26 Mar 2024 | 435.25 | 438.50 | 432.00 | 433.90 | 427.31 | 159,088 |
| 25 Mar 2024 | 434.52 | 436.05 | 428.00 | 435.55 | 428.93 | 275,488 |
| 22 Mar 2024 | 433.10 | 434.55 | 429.30 | 431.88 | 425.32 | 404,119 |
| 21 Mar 2024 | 439.30 | 441.95 | 430.95 | 434.83 | 428.22 | 242,409 |
| 20 Mar 2024 | 438.73 | 440.40 | 434.95 | 436.85 | 430.21 | 111,903 |
| 19 Mar 2024 | 449.05 | 444.20 | 437.55 | 441.50 | 434.79 | 410,620 |
| 18 Mar 2024 | 459.10 | 450.55 | 440.35 | 441.02 | 434.33 | 219,312 |
| 15 Mar 2024 | 449.73 | 454.00 | 446.00 | 445.95 | 439.18 | 578,944 |
| 14 Mar 2024 | 455.00 | 457.45 | 450.30 | 451.42 | 444.57 | 367,378 |
| 13 Mar 2024 | 451.83 | 456.00 | 447.85 | 454.77 | 447.87 | 262,612 |
| 12 Mar 2024 | 451.00 | 452.15 | 443.05 | 451.10 | 444.25 | 144,388 |
| 11 Mar 2024 | 450.00 | 451.70 | 444.80 | 449.35 | 442.52 | 260,386 |
| 08 Mar 2024 | 450.00 | 450.45 | 442.65 | 449.38 | 442.55 | 99,110 |
| 07 Mar 2024 | 435.67 | 445.37 | 433.25 | 445.23 | 438.46 | 219,657 |
| 06 Mar 2024 | 436.10 | 441.00 | 429.90 | 437.70 | 431.05 | 412,019 |
| 05 Mar 2024 | 444.58 | 446.30 | 436.95 | 437.60 | 430.95 | 119,866 |
| 04 Mar 2024 | 443.45 | 444.25 | 439.65 | 443.52 | 436.79 | 117,858 |
| 01 Mar 2024 | 443.73 | 445.70 | 437.20 | 441.45 | 434.74 | 127,679 |
| 29 Feb 2024 | 446.52 | 449.25 | 440.30 | 440.98 | 434.28 | 382,968 |
| 28 Feb 2024 | 449.77 | 454.10 | 445.15 | 447.15 | 440.36 | 239,904 |
| 27 Feb 2024 | 447.00 | 453.40 | 447.40 | 451.55 | 444.69 | 286,062 |
| 26 Feb 2024 | 451.25 | 453.55 | 447.45 | 450.13 | 443.29 | 189,038 |
| 23 Feb 2024 | 452.83 | 456.00 | 450.11 | 451.13 | 444.27 | 222,761 |
| 22 Feb 2024 | 447.52 | 454.15 | 441.85 | 452.17 | 445.31 | 189,315 |
| 21 Feb 2024 | 445.00 | 446.75 | 440.90 | 445.85 | 439.08 | 129,232 |
| 20 Feb 2024 | 440.00 | 444.65 | 437.45 | 444.42 | 437.67 | 527,353 |
| 19 Feb 2024 | 442.40 | 445.10 | 438.50 | 441.95 | 435.24 | 475,244 |
| 16 Feb 2024 | 444.88 | 444.20 | 435.10 | 442.83 | 436.10 | 141,360 |
| 15 Feb 2024 | 436.00 | 440.15 | 428.70 | 438.63 | 431.96 | 300,328 |
| 14 Feb 2024 | 429.52 | 432.30 | 425.40 | 431.77 | 425.22 | 119,808 |
| 13 Feb 2024 | 429.05 | 431.75 | 425.20 | 428.17 | 421.67 | 155,630 |
| 12 Feb 2024 | 423.05 | 435.00 | 416.25 | 430.13 | 423.59 | 457,821 |
| 09 Feb 2024 | 430.00 | 430.35 | 417.15 | 419.33 | 412.96 | 641,252 |
| 08 Feb 2024 | 451.15 | 458.45 | 448.40 | 452.52 | 445.65 | 111,685 |
| 07 Feb 2024 | 432.00 | 456.70 | 450.45 | 451.00 | 444.15 | 159,543 |
| 06 Feb 2024 | 458.00 | 460.70 | 450.85 | 454.08 | 447.18 | 265,632 |
| 05 Feb 2024 | 447.20 | 455.78 | 444.30 | 454.65 | 447.74 | 226,395 |
| 02 Feb 2024 | 451.20 | 453.95 | 446.50 | 447.55 | 440.75 | 134,149 |
| 01 Feb 2024 | 446.40 | 449.95 | 442.00 | 447.58 | 440.78 | 107,496 |
| 31 Jan 2024 | 446.20 | 449.00 | 442.30 | 445.27 | 438.51 | 123,673 |
| 30 Jan 2024 | 444.25 | 450.10 | 441.95 | 447.23 | 440.43 | 156,044 |
| 29 Jan 2024 | 443.83 | 447.80 | 440.45 | 446.10 | 439.32 | 168,571 |
| 26 Jan 2024 | 446.00 | 446.45 | 429.80 | 446.05 | 439.27 | 256,830 |
| 25 Jan 2024 | 429.15 | 432.90 | 426.40 | 432.17 | 425.61 | 192,665 |
| 24 Jan 2024 | 424.40 | 430.10 | 422.75 | 428.83 | 422.31 | 348,384 |
| 23 Jan 2024 | 427.25 | 429.30 | 422.20 | 425.70 | 419.23 | 414,232 |
| 22 Jan 2024 | 428.58 | 429.85 | 423.80 | 425.42 | 418.96 | 211,458 |
| 19 Jan 2024 | 432.45 | 431.95 | 423.60 | 425.80 | 419.33 | 332,894 |
| 18 Jan 2024 | 418.00 | 426.85 | 418.60 | 425.65 | 419.18 | 129,567 |
| 17 Jan 2024 | 418.35 | 427.35 | 416.30 | 423.02 | 416.60 | 252,334 |
| 16 Jan 2024 | 420.00 | 426.75 | 419.65 | 424.40 | 417.95 | 97,621 |
| 15 Jan 2024 | 438.10 | 448.10 | 424.16 | 424.85 | 418.40 | 185,459 |
| 12 Jan 2024 | 443.20 | 446.75 | 438.85 | 445.60 | 438.83 | 81,686 |
| 11 Jan 2024 | 440.73 | 444.20 | 437.35 | 440.85 | 434.15 | 271,037 |
| 10 Jan 2024 | 441.83 | 443.75 | 437.85 | 438.88 | 432.21 | 72,907 |
| 09 Jan 2024 | 434.40 | 441.45 | 434.55 | 440.27 | 433.59 | 125,922 |
| 08 Jan 2024 | 431.10 | 440.45 | 432.60 | 438.27 | 431.62 | 71,355 |
| 05 Jan 2024 | 435.25 | 437.95 | 429.30 | 435.30 | 428.69 | 249,737 |
| 04 Jan 2024 | 436.88 | 441.45 | 434.15 | 437.80 | 431.15 | 114,923 |
| 03 Jan 2024 | 432.00 | 450.98 | 436.80 | 439.23 | 432.55 | 142,758 |
| 02 Jan 2024 | 449.83 | 456.75 | 439.90 | 443.45 | 436.71 | 259,732 |
| 29 Dec 2023 | 452.00 | 454.05 | 448.40 | 451.77 | 444.91 | 67,511 |
| 28 Dec 2023 | 451.45 | 452.30 | 449.40 | 450.77 | 443.93 | 92,079 |
| 27 Dec 2023 | 450.05 | 451.80 | 444.85 | 448.25 | 441.44 | 105,356 |
| 22 Dec 2023 | 445.45 | 450.90 | 443.40 | 447.42 | 440.63 | 81,949 |
| 21 Dec 2023 | 449.30 | 451.95 | 445.90 | 448.40 | 441.59 | 131,411 |
| 20 Dec 2023 | 451.00 | 453.75 | 448.00 | 449.65 | 442.82 | 113,834 |
| 19 Dec 2023 | 447.35 | 458.30 | 434.35 | 451.25 | 444.40 | 131,393 |
| 18 Dec 2023 | 449.00 | 449.25 | 441.85 | 445.73 | 438.95 | 267,072 |
| 15 Dec 2023 | 445.00 | 447.65 | 438.75 | 446.90 | 440.11 | 284,021 |
| 14 Dec 2023 | 453.52 | 455.40 | 441.30 | 443.85 | 437.11 | 377,756 |
| 13 Dec 2023 | 449.10 | 450.00 | 442.00 | 445.35 | 438.59 | 158,563 |
| 12 Dec 2023 | 445.00 | 447.65 | 441.15 | 444.80 | 438.04 | 207,210 |
| 11 Dec 2023 | 440.52 | 444.55 | 439.25 | 443.08 | 436.35 | 422,061 |
| *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.