UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,473.29 +2,384.84 (+4.58%)
Schroder Recovery A Acc (0P000015W1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 29,620.00 | 29,620.00 | 29,620.00 | 29,620.00 | 29,620.00 | - |
| 17 May 2024 | 29,430.00 | 29,430.00 | 29,430.00 | 29,430.00 | 29,430.00 | - |
| 16 May 2024 | 29,430.00 | 29,430.00 | 29,430.00 | 29,430.00 | 29,430.00 | - |
| 15 May 2024 | 29,230.00 | 29,230.00 | 29,230.00 | 29,230.00 | 29,230.00 | - |
| 14 May 2024 | 28,880.00 | 28,880.00 | 28,880.00 | 28,880.00 | 28,880.00 | - |
| 13 May 2024 | 28,830.00 | 28,830.00 | 28,830.00 | 28,830.00 | 28,830.00 | - |
| 10 May 2024 | 28,820.00 | 28,820.00 | 28,820.00 | 28,820.00 | 28,820.00 | - |
| 09 May 2024 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - |
| 08 May 2024 | 28,380.00 | 28,380.00 | 28,380.00 | 28,380.00 | 28,380.00 | - |
| 07 May 2024 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - |
| 03 May 2024 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | - |
| 02 May 2024 | 27,460.00 | 27,460.00 | 27,460.00 | 27,460.00 | 27,460.00 | - |
| 01 May 2024 | 27,410.00 | 27,410.00 | 27,410.00 | 27,410.00 | 27,410.00 | - |
| 30 Apr 2024 | 27,610.00 | 27,610.00 | 27,610.00 | 27,610.00 | 27,610.00 | - |
| 29 Apr 2024 | 27,570.00 | 27,570.00 | 27,570.00 | 27,570.00 | 27,570.00 | - |
| 26 Apr 2024 | 27,440.00 | 27,440.00 | 27,440.00 | 27,440.00 | 27,440.00 | - |
| 25 Apr 2024 | 27,250.00 | 27,250.00 | 27,250.00 | 27,250.00 | 27,250.00 | - |
| 24 Apr 2024 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | - |
| 23 Apr 2024 | 27,280.00 | 27,280.00 | 27,280.00 | 27,280.00 | 27,280.00 | - |
| 22 Apr 2024 | 27,140.00 | 27,140.00 | 27,140.00 | 27,140.00 | 27,140.00 | - |
| 19 Apr 2024 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | - |
| 18 Apr 2024 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | - |
| 17 Apr 2024 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | - |
| 16 Apr 2024 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | - |
| 15 Apr 2024 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | - |
| 12 Apr 2024 | 27,190.00 | 27,190.00 | 27,190.00 | 27,190.00 | 27,190.00 | - |
| 11 Apr 2024 | 26,990.00 | 26,990.00 | 26,990.00 | 26,990.00 | 26,990.00 | - |
| 10 Apr 2024 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | - |
| 09 Apr 2024 | 27,160.00 | 27,160.00 | 27,160.00 | 27,160.00 | 27,160.00 | - |
| 08 Apr 2024 | 27,030.00 | 27,030.00 | 27,030.00 | 27,030.00 | 27,030.00 | - |
| 05 Apr 2024 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | - |
| 04 Apr 2024 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | - |
| 03 Apr 2024 | 26,890.00 | 26,890.00 | 26,890.00 | 26,890.00 | 26,890.00 | - |
| 02 Apr 2024 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | - |
| 28 Mar 2024 | 27,060.00 | 27,060.00 | 27,060.00 | 27,060.00 | 27,060.00 | - |
| 27 Mar 2024 | 26,780.00 | 26,780.00 | 26,780.00 | 26,780.00 | 26,780.00 | - |
| 26 Mar 2024 | 26,790.00 | 26,790.00 | 26,790.00 | 26,790.00 | 26,790.00 | - |
| 25 Mar 2024 | 26,530.00 | 26,530.00 | 26,530.00 | 26,530.00 | 26,530.00 | - |
| 22 Mar 2024 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | - |
| 21 Mar 2024 | 26,620.00 | 26,620.00 | 26,620.00 | 26,620.00 | 26,620.00 | - |
| 20 Mar 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
| 19 Mar 2024 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | - |
| 18 Mar 2024 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - |
| 15 Mar 2024 | 26,240.00 | 26,240.00 | 26,240.00 | 26,240.00 | 26,240.00 | - |
| 14 Mar 2024 | 26,280.00 | 26,280.00 | 26,280.00 | 26,280.00 | 26,280.00 | - |
| 13 Mar 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
| 12 Mar 2024 | 26,370.00 | 26,370.00 | 26,370.00 | 26,370.00 | 26,370.00 | - |
| 11 Mar 2024 | 26,060.00 | 26,060.00 | 26,060.00 | 26,060.00 | 26,060.00 | - |
| 08 Mar 2024 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | - |
| 07 Mar 2024 | 26,330.00 | 26,330.00 | 26,330.00 | 26,330.00 | 26,330.00 | - |
| 06 Mar 2024 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | - |
| 05 Mar 2024 | 26,130.00 | 26,130.00 | 26,130.00 | 26,130.00 | 26,130.00 | - |
| 04 Mar 2024 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | - |
| 01 Mar 2024 | 26,340.00 | 26,340.00 | 26,340.00 | 26,340.00 | 26,340.00 | - |
| 29 Feb 2024 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | - |
| 28 Feb 2024 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | - |
| 27 Feb 2024 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | - |
| 26 Feb 2024 | 25,960.00 | 25,960.00 | 25,960.00 | 25,960.00 | 25,960.00 | - |
| 23 Feb 2024 | 26,060.00 | 26,060.00 | 26,060.00 | 26,060.00 | 26,060.00 | - |
| 22 Feb 2024 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | - |
| 21 Feb 2024 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | - |
| 20 Feb 2024 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | - |
| 19 Feb 2024 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | - |
| 16 Feb 2024 | 26,160.00 | 26,160.00 | 26,160.00 | 26,160.00 | 26,160.00 | - |
| 15 Feb 2024 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - |
| 14 Feb 2024 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - |
| 13 Feb 2024 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | - |
| 12 Feb 2024 | 25,730.00 | 25,730.00 | 25,730.00 | 25,730.00 | 25,730.00 | - |
| 09 Feb 2024 | 25,710.00 | 25,710.00 | 25,710.00 | 25,710.00 | 25,710.00 | - |
| 08 Feb 2024 | 25,860.00 | 25,860.00 | 25,860.00 | 25,860.00 | 25,860.00 | - |
| 07 Feb 2024 | 25,910.00 | 25,910.00 | 25,910.00 | 25,910.00 | 25,910.00 | - |
| 06 Feb 2024 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - |
| 05 Feb 2024 | 26,180.00 | 26,180.00 | 26,180.00 | 26,180.00 | 26,180.00 | - |
| 02 Feb 2024 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | - |
| 01 Feb 2024 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - |
| 31 Jan 2024 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | - |
| 30 Jan 2024 | 26,470.00 | 26,470.00 | 26,470.00 | 26,470.00 | 26,470.00 | - |
| 29 Jan 2024 | 26,420.00 | 26,420.00 | 26,420.00 | 26,420.00 | 26,420.00 | - |
| 26 Jan 2024 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | - |
| 25 Jan 2024 | 26,260.00 | 26,260.00 | 26,260.00 | 26,260.00 | 26,260.00 | - |
| 24 Jan 2024 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | - |
| 23 Jan 2024 | 26,120.00 | 26,120.00 | 26,120.00 | 26,120.00 | 26,120.00 | - |
| 22 Jan 2024 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | - |
| 19 Jan 2024 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | - |
| 18 Jan 2024 | 25,940.00 | 25,940.00 | 25,940.00 | 25,940.00 | 25,940.00 | - |
| 17 Jan 2024 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - |
| 16 Jan 2024 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | - |
| 15 Jan 2024 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | - |
| 12 Jan 2024 | 26,310.00 | 26,310.00 | 26,310.00 | 26,310.00 | 26,310.00 | - |
| 11 Jan 2024 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | - |
| 10 Jan 2024 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | 26,570.00 | - |
| 09 Jan 2024 | 26,820.00 | 26,820.00 | 26,820.00 | 26,820.00 | 26,820.00 | - |
| 08 Jan 2024 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | - |
| 05 Jan 2024 | 26,670.00 | 26,670.00 | 26,670.00 | 26,670.00 | 26,670.00 | - |
| 04 Jan 2024 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | - |
| 03 Jan 2024 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | - |
| 02 Jan 2024 | 27,240.00 | 27,240.00 | 27,240.00 | 27,240.00 | 27,240.00 | - |
| 29 Dec 2023 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | - |
| 28 Dec 2023 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | - |
| 27 Dec 2023 | 27,370.00 | 27,370.00 | 27,370.00 | 27,370.00 | 27,370.00 | - |
| *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.