UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.19 (-0.24%) GOLD FUTURES
2,321.20 -10.00 (-0.43%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,363.64 -273.70 (-0.54%)
EdenTree Responsible and Sust Glbl Eq C (0P00000UMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
| 03 May 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | - |
| 02 May 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | - |
| 01 May 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| 30 Apr 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 29 Apr 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 427.10 | - |
| 26 Apr 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
| 25 Apr 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
| 24 Apr 2024 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | - |
| 23 Apr 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
| 22 Apr 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 19 Apr 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
| 18 Apr 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 17 Apr 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| 16 Apr 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 15 Apr 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
| 12 Apr 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| 11 Apr 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | - |
| 10 Apr 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
| 09 Apr 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
| 08 Apr 2024 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | - |
| 05 Apr 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | - |
| 04 Apr 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 03 Apr 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 02 Apr 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - |
| 28 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| 27 Mar 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | - |
| 26 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | - |
| 25 Mar 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| 22 Mar 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 21 Mar 2024 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | - |
| 20 Mar 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | - |
| 19 Mar 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| 18 Mar 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 15 Mar 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
| 14 Mar 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| 13 Mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 12 Mar 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
| 11 Mar 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 06 Mar 2024 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - |
| 05 Mar 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 04 Mar 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
| 01 Mar 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
| 29 Feb 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 28 Feb 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 27 Feb 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
| 26 Feb 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
| 23 Feb 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 22 Feb 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 21 Feb 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 20 Feb 2024 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | - |
| 19 Feb 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 16 Feb 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
| 15 Feb 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| 14 Feb 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 13 Feb 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 12 Feb 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - |
| 09 Feb 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
| 08 Feb 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| 07 Feb 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | - |
| 06 Feb 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| 05 Feb 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 02 Feb 2024 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | - |
| 01 Feb 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 31 Jan 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 30 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 29 Jan 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | - |
| 26 Jan 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | - |
| 25 Jan 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
| 24 Jan 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
| 23 Jan 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
| 22 Jan 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 19 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | - |
| 16 Jan 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | - |
| 15 Jan 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
| 12 Jan 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 11 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | - |
| 04 Jan 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| 03 Jan 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
| 02 Jan 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
| 02 Jan 2024 | 0.030464 Dividend | |||||
| 29 Dec 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 411.97 | - |
| 28 Dec 2023 | 410.60 | 410.60 | 410.60 | 410.60 | 410.57 | - |
| 27 Dec 2023 | 411.10 | 411.10 | 411.10 | 411.10 | 411.07 | - |
| 22 Dec 2023 | 407.70 | 407.70 | 407.70 | 407.70 | 407.67 | - |
| 21 Dec 2023 | 405.20 | 405.20 | 405.20 | 405.20 | 405.17 | - |
| 20 Dec 2023 | 408.50 | 408.50 | 408.50 | 408.50 | 408.47 | - |
| 19 Dec 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 403.97 | - |
| 18 Dec 2023 | 404.90 | 404.90 | 404.90 | 404.90 | 404.87 | - |
| 15 Dec 2023 | 403.40 | 403.40 | 403.40 | 403.40 | 403.37 | - |
| 14 Dec 2023 | 402.40 | 402.40 | 402.40 | 402.40 | 402.37 | - |
| 13 Dec 2023 | 398.40 | 398.40 | 398.40 | 398.40 | 398.37 | - |
| *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.