UK markets open in 55 minutes
NIKKEI 225
39,519.01 +177.47 (+0.45%) HANG SENG
17,786.85 +70.38 (+0.40%) CRUDE OIL
82.31 +0.57 (+0.70%) GOLD FUTURES
2,336.50 -0.10 (-0.00%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,669.36 +577.29 (+1.20%)
CT North American Equity 4 Acc (0P00001077.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| 26 Jun 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 25 Jun 2024 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| 24 Jun 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - |
| 21 Jun 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| 20 Jun 2024 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - |
| 19 Jun 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - |
| 18 Jun 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| 17 Jun 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 14 Jun 2024 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| 13 Jun 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| 12 Jun 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| 11 Jun 2024 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - |
| 10 Jun 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| 07 Jun 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - |
| 06 Jun 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| 05 Jun 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 04 Jun 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - |
| 03 Jun 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - |
| 31 May 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| 30 May 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - |
| 29 May 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 28 May 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - |
| 24 May 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
| 23 May 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| 22 May 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| 21 May 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
| 20 May 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
| 17 May 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - |
| 16 May 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| 15 May 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 14 May 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 13 May 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| 10 May 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 09 May 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| 08 May 2024 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | - |
| 07 May 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| 03 May 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - |
| 02 May 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 01 May 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - |
| 01 May 2024 | 0.171765 Dividend | |||||
| 30 Apr 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,509.83 | - |
| 29 Apr 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,505.83 | - |
| 26 Apr 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,494.83 | - |
| 25 Apr 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,498.83 | - |
| 24 Apr 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,506.83 | - |
| 23 Apr 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.83 | - |
| 22 Apr 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,490.83 | - |
| 19 Apr 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.83 | - |
| 18 Apr 2024 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,486.83 | - |
| 17 Apr 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,497.83 | - |
| 16 Apr 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.83 | - |
| 15 Apr 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,513.83 | - |
| 12 Apr 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.82 | - |
| 11 Apr 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,520.83 | - |
| 10 Apr 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,521.83 | - |
| 09 Apr 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,524.83 | - |
| 08 Apr 2024 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,530.83 | - |
| 05 Apr 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,513.83 | - |
| 04 Apr 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,534.83 | - |
| 03 Apr 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.82 | - |
| 02 Apr 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,553.82 | - |
| 28 Mar 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,547.82 | - |
| 27 Mar 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,537.83 | - |
| 26 Mar 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,537.83 | - |
| 25 Mar 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,543.82 | - |
| 22 Mar 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,550.82 | - |
| 21 Mar 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,523.83 | - |
| 20 Mar 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,511.83 | - |
| 19 Mar 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.83 | - |
| 18 Mar 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.83 | - |
| 15 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.83 | - |
| 14 Mar 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,493.83 | - |
| 13 Mar 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,493.83 | - |
| 12 Mar 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,482.83 | - |
| 11 Mar 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,472.83 | - |
| 08 Mar 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,483.83 | - |
| 07 Mar 2024 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,476.83 | - |
| 06 Mar 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,472.83 | - |
| 05 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,491.83 | - |
| 04 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.83 | - |
| 01 Mar 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.83 | - |
| 29 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,477.83 | - |
| 28 Feb 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.83 | - |
| 27 Feb 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,475.83 | - |
| 26 Feb 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.83 | - |
| 23 Feb 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,482.83 | - |
| 22 Feb 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,451.83 | - |
| 21 Feb 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,455.83 | - |
| 20 Feb 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,465.83 | - |
| 19 Feb 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,463.83 | - |
| 16 Feb 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,474.83 | - |
| 15 Feb 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,472.83 | - |
| 14 Feb 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,460.83 | - |
| 13 Feb 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,466.83 | - |
| 12 Feb 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.83 | - |
| 09 Feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.83 | - |
| 08 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.83 | - |
| 07 Feb 2024 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,445.84 | - |
| 06 Feb 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,451.83 | - |
| *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.