UK markets open in 36 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,452.39 +200.55 (+1.23%) CRUDE OIL
82.77 +0.08 (+0.10%) GOLD FUTURES
2,392.00 +3.60 (+0.15%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,960.00 -2,225.33 (-4.35%)
CT Responsible UK Equity 1 Acc (0P00000DLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
| 16 Apr 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
| 15 Apr 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
| 12 Apr 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
| 11 Apr 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| 10 Apr 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 09 Apr 2024 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
| 08 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 05 Apr 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
| 04 Apr 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 03 Apr 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 02 Apr 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - |
| 28 Mar 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 27 Mar 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
| 26 Mar 2024 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
| 25 Mar 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 22 Mar 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - |
| 21 Mar 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| 20 Mar 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
| 19 Mar 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 18 Mar 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 15 Mar 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - |
| 14 Mar 2024 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
| 13 Mar 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
| 12 Mar 2024 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - |
| 11 Mar 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 08 Mar 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 07 Mar 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 06 Mar 2024 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
| 05 Mar 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 04 Mar 2024 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
| 01 Mar 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 29 Feb 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 28 Feb 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 27 Feb 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| 26 Feb 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 23 Feb 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 22 Feb 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 21 Feb 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 20 Feb 2024 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
| 19 Feb 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 16 Feb 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| 15 Feb 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| 14 Feb 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 13 Feb 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 12 Feb 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| 09 Feb 2024 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| 08 Feb 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| 07 Feb 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 06 Feb 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| 05 Feb 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 02 Feb 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| 01 Feb 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 31 Jan 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| 30 Jan 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 29 Jan 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 26 Jan 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| 25 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 24 Jan 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| 23 Jan 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 22 Jan 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 19 Jan 2024 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| 18 Jan 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
| 17 Jan 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - |
| 16 Jan 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| 15 Jan 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| 12 Jan 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 11 Jan 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| 10 Jan 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
| 09 Jan 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 08 Jan 2024 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - |
| 05 Jan 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| 04 Jan 2024 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | - |
| 03 Jan 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| 02 Jan 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 29 Dec 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 28 Dec 2023 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 27 Dec 2023 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | - |
| 22 Dec 2023 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 21 Dec 2023 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 20 Dec 2023 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 19 Dec 2023 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - |
| 18 Dec 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 15 Dec 2023 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 14 Dec 2023 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
| 13 Dec 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 12 Dec 2023 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| 11 Dec 2023 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - |
| 08 Dec 2023 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| 07 Dec 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 06 Dec 2023 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| 05 Dec 2023 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - |
| 04 Dec 2023 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | - |
| 01 Dec 2023 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| 01 Dec 2023 | 0.153486 Dividend | |||||
| 30 Nov 2023 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,565.85 | - |
| 29 Nov 2023 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,566.85 | - |
| 28 Nov 2023 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,558.85 | - |
| 27 Nov 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.85 | - |
| 24 Nov 2023 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,570.85 | - |
| *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.