UK markets open in 1 hour 26 minutes
NIKKEI 225
40,039.87 +408.81 (+1.03%) HANG SENG
17,790.59 +71.98 (+0.41%) CRUDE OIL
83.52 +0.14 (+0.17%) GOLD FUTURES
2,337.80 -1.10 (-0.05%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,870.51 -248.43 (-0.50%)
ABC arbitrage SA (0OPJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:30AM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.9050 | 3.9350 | 3.9050 | 3.9350 | 3.9350 | 48 |
| 28 Jun 2024 | 3.8850 | 3.8850 | 3.8500 | 3.8650 | 3.8650 | 10 |
| 27 Jun 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| 26 Jun 2024 | 3.8950 | 3.8950 | 3.8850 | 3.8850 | 3.8850 | 343 |
| 25 Jun 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 670 |
| 24 Jun 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 807 |
| 21 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 287 |
| 20 Jun 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 48 |
| 19 Jun 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 58 |
| 18 Jun 2024 | 4.0050 | 4.0150 | 4.0050 | 4.0150 | 4.0150 | 43 |
| 17 Jun 2024 | 3.9550 | 3.9650 | 3.9100 | 3.9650 | 3.9650 | 76 |
| 14 Jun 2024 | 4.0250 | 4.0350 | 4.0000 | 4.0000 | 4.0000 | 185 |
| 13 Jun 2024 | 4.1500 | 4.1600 | 4.0350 | 4.0350 | 4.0350 | 2,358 |
| 12 Jun 2024 | 4.2300 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 831 |
| 11 Jun 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 70 |
| 10 Jun 2024 | 4.3250 | 4.3250 | 4.2600 | 4.2600 | 4.2600 | 919 |
| 07 Jun 2024 | 4.3900 | 4.4250 | 4.3900 | 4.4150 | 4.4150 | 196 |
| 06 Jun 2024 | 4.3950 | 4.3950 | 4.3450 | 4.3450 | 4.3450 | 27 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 4.2850 | 4.3050 | 4.2700 | 4.3050 | 4.3050 | 64 |
| 31 May 2024 | 4.2800 | 4.2850 | 4.2100 | 4.2100 | 4.2100 | 51 |
| 30 May 2024 | 4.2450 | 4.3000 | 4.2450 | 4.2800 | 4.2800 | 25 |
| 29 May 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 28 May 2024 | 4.2100 | 4.2100 | 4.1950 | 4.1950 | 4.1950 | 64 |
| 24 May 2024 | 4.1900 | 4.2350 | 4.1750 | 4.2350 | 4.2350 | 344 |
| 23 May 2024 | 4.2250 | 4.2250 | 4.1900 | 4.1900 | 4.1900 | 65 |
| 22 May 2024 | 4.1700 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 57 |
| 21 May 2024 | 4.1900 | 4.1900 | 4.1650 | 4.1650 | 4.1650 | 181 |
| 20 May 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 2 |
| 17 May 2024 | 4.1750 | 4.1750 | 4.1600 | 4.1600 | 4.1600 | 68 |
| 16 May 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 52 |
| 15 May 2024 | 4.1600 | 4.1600 | 4.1250 | 4.1250 | 4.1250 | 12 |
| 14 May 2024 | 4.1700 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 11 |
| 13 May 2024 | 4.0500 | 4.1350 | 4.0500 | 4.1350 | 4.1350 | 1,360 |
| 10 May 2024 | 4.0250 | 4.0400 | 4.0150 | 4.0150 | 4.0150 | 332 |
| 09 May 2024 | 4.0150 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 1,097 |
| 08 May 2024 | 4.0000 | 4.0000 | 3.9950 | 3.9950 | 3.9950 | 66 |
| 07 May 2024 | 4.0450 | 4.0450 | 4.0200 | 4.0200 | 4.0200 | 2,024 |
| 03 May 2024 | 4.0350 | 4.0450 | 4.0250 | 4.0250 | 4.0250 | 77 |
| 02 May 2024 | 4.0000 | 4.0400 | 3.9650 | 4.0400 | 4.0400 | 165 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.0400 | 4.0450 | 3.9550 | 3.9550 | 3.9550 | 148 |
| 29 Apr 2024 | 3.9750 | 4.0150 | 3.9700 | 4.0000 | 4.0000 | 124 |
| 26 Apr 2024 | 3.9550 | 4.0000 | 3.9550 | 3.9700 | 3.9700 | 9,954 |
| 25 Apr 2024 | 3.9250 | 3.9250 | 3.8846 | 3.9000 | 3.9000 | 3,684 |
| 24 Apr 2024 | 3.9600 | 3.9750 | 3.9051 | 3.9450 | 3.9450 | 7,334 |
| 23 Apr 2024 | 3.9950 | 3.9950 | 3.9295 | 3.9650 | 3.9650 | 36,727 |
| 23 Apr 2024 | 0.1 Dividend | |||||
| 22 Apr 2024 | 3.9800 | 4.0300 | 3.9750 | 4.0200 | 3.9200 | 4,697 |
| 19 Apr 2024 | 4.0300 | 4.0300 | 3.9650 | 3.9796 | 3.8806 | 7,282 |
| 18 Apr 2024 | 4.0000 | 4.0450 | 4.0000 | 4.0198 | 3.9198 | 15,667 |
| 17 Apr 2024 | 3.9750 | 4.0000 | 3.9649 | 3.9700 | 3.8712 | 14,899 |
| 16 Apr 2024 | 4.0350 | 4.0350 | 3.9550 | 3.9550 | 3.8566 | 10,949 |
| 15 Apr 2024 | 4.0500 | 4.0500 | 4.0050 | 4.0050 | 3.9054 | 18,641 |
| 12 Apr 2024 | 4.0950 | 4.0950 | 4.0200 | 4.0337 | 3.9334 | 11,063 |
| 11 Apr 2024 | 4.0800 | 4.0800 | 4.0399 | 4.0400 | 3.9395 | 19,672 |
| 10 Apr 2024 | 4.0900 | 4.0970 | 4.0300 | 4.0367 | 3.9363 | 16,232 |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.0350 | 4.0550 | 3.9541 | 18,884 |
| 08 Apr 2024 | 4.0850 | 4.0964 | 4.0746 | 4.0750 | 3.9736 | 14,753 |
| 05 Apr 2024 | 4.0450 | 4.0502 | 4.0136 | 4.0500 | 3.9493 | 7,868 |
| 04 Apr 2024 | 4.0700 | 4.0700 | 4.0149 | 4.0600 | 3.9590 | 26,061 |
| 03 Apr 2024 | 4.0100 | 4.0550 | 4.0100 | 4.0350 | 3.9346 | 17,093 |
| 02 Apr 2024 | 3.9100 | 4.0100 | 3.9050 | 3.9706 | 3.8718 | 33,135 |
| 28 Mar 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7347 | 24,561 |
| 27 Mar 2024 | 3.8200 | 3.8450 | 3.7800 | 3.8153 | 3.7204 | 39,684 |
| 26 Mar 2024 | 3.9650 | 3.9650 | 3.7300 | 3.7350 | 3.6421 | 36,723 |
| 25 Mar 2024 | 4.1250 | 4.1250 | 4.0200 | 4.0750 | 3.9736 | 15,840 |
| 22 Mar 2024 | 4.0900 | 4.0999 | 4.0750 | 4.0948 | 3.9930 | 13,884 |
| 21 Mar 2024 | 4.0700 | 4.0902 | 4.0200 | 4.0899 | 3.9882 | 4,422 |
| 20 Mar 2024 | 4.0350 | 4.0599 | 4.0000 | 4.0599 | 3.9590 | 8,525 |
| 19 Mar 2024 | 3.9550 | 4.0356 | 3.9550 | 4.0300 | 3.9298 | 8,547 |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9262 | 3.9300 | 3.8322 | 17,844 |
| 15 Mar 2024 | 3.9000 | 3.9700 | 3.8950 | 3.9607 | 3.8622 | 3,681 |
| 14 Mar 2024 | 3.8600 | 3.8850 | 3.8471 | 3.8506 | 3.7548 | 10,703 |
| 13 Mar 2024 | 3.8900 | 3.8900 | 3.8198 | 3.8200 | 3.7250 | 15,422 |
| 12 Mar 2024 | 3.8450 | 3.8702 | 3.8450 | 3.8702 | 3.7739 | 7,424 |
| 11 Mar 2024 | 3.7350 | 3.8350 | 3.7350 | 3.8341 | 3.7387 | 8,986 |
| 08 Mar 2024 | 3.7650 | 3.7650 | 3.7200 | 3.7360 | 3.6431 | 3,000 |
| 07 Mar 2024 | 3.7300 | 3.7683 | 3.7200 | 3.7500 | 3.6567 | 591,036 |
| 06 Mar 2024 | 3.6550 | 3.7500 | 3.6550 | 3.7150 | 3.6226 | 8,021 |
| 05 Mar 2024 | 3.7050 | 3.7100 | 3.6450 | 3.6450 | 3.5543 | 14,047 |
| 04 Mar 2024 | 3.8200 | 3.8500 | 3.7350 | 3.7350 | 3.6421 | 9,250 |
| 01 Mar 2024 | 3.8150 | 3.9550 | 3.8079 | 3.8079 | 3.7132 | 41,943 |
| 29 Feb 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6000 | 3.5104 | 794,826 |
| 28 Feb 2024 | 3.8700 | 3.8700 | 3.7099 | 3.7100 | 3.6177 | 17,806 |
| 27 Feb 2024 | 3.7900 | 3.8601 | 3.6800 | 3.8600 | 3.7640 | 23,015 |
| 26 Feb 2024 | 3.6800 | 3.8050 | 3.6800 | 3.8050 | 3.7103 | 20,253 |
| 23 Feb 2024 | 3.7100 | 3.7100 | 3.6350 | 3.6850 | 3.5933 | 21,766 |
| 22 Feb 2024 | 3.7600 | 3.7750 | 3.6650 | 3.7300 | 3.6372 | 43,297 |
| 21 Feb 2024 | 3.9350 | 3.9350 | 3.7199 | 3.7200 | 3.6275 | 20,449 |
| 20 Feb 2024 | 3.9250 | 3.9700 | 3.9175 | 3.9600 | 3.8615 | 15,246 |
| 19 Feb 2024 | 4.0150 | 4.0300 | 3.9499 | 3.9500 | 3.8517 | 9,212 |
| 16 Feb 2024 | 4.0250 | 4.0250 | 3.8900 | 4.0068 | 3.9071 | 28,833 |
| 15 Feb 2024 | 3.9400 | 4.0201 | 3.8910 | 4.0110 | 3.9112 | 33,668 |
| 14 Feb 2024 | 4.0600 | 4.0600 | 3.9298 | 3.9300 | 3.8322 | 41,869 |
| 13 Feb 2024 | 4.3300 | 4.3300 | 4.0550 | 4.0850 | 3.9834 | 41,575 |
| 12 Feb 2024 | 4.3900 | 4.4300 | 4.3149 | 4.3150 | 4.2077 | 7,812 |
| 09 Feb 2024 | 4.3300 | 4.3902 | 4.3300 | 4.3750 | 4.2661 | 3,153 |
| 08 Feb 2024 | 4.3700 | 4.3700 | 4.3048 | 4.3050 | 4.1979 | 12,651 |
| *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.