UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,353.30 +31.00 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,080.79 +888.82 (+1.81%)
Barclays UK Equity Income A Acc GBP (0P00006EGV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 963.80 | 963.80 | 963.80 | 963.80 | 963.80 | - |
| 07 May 2024 | 958.70 | 958.70 | 958.70 | 958.70 | 958.70 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 942.10 | 942.10 | 942.10 | 942.10 | 942.10 | - |
| 01 May 2024 | 935.30 | 935.30 | 935.30 | 935.30 | 935.30 | - |
| 30 Apr 2024 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | - |
| 29 Apr 2024 | 943.20 | 943.20 | 943.20 | 943.20 | 943.20 | - |
| 26 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 26 Apr 2024 | 0.16474 Dividend | |||||
| 25 Apr 2024 | 927.90 | 927.90 | 927.90 | 927.90 | 927.74 | - |
| 24 Apr 2024 | 928.30 | 928.30 | 928.30 | 928.30 | 928.14 | - |
| 23 Apr 2024 | 929.90 | 929.90 | 929.90 | 929.90 | 929.73 | - |
| 22 Apr 2024 | 925.70 | 925.70 | 925.70 | 925.70 | 925.54 | - |
| 19 Apr 2024 | 911.50 | 911.50 | 911.50 | 911.50 | 911.34 | - |
| 18 Apr 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.34 | - |
| 17 Apr 2024 | 905.30 | 905.30 | 905.30 | 905.30 | 905.14 | - |
| 16 Apr 2024 | 899.80 | 899.80 | 899.80 | 899.80 | 899.64 | - |
| 15 Apr 2024 | 917.60 | 917.60 | 917.60 | 917.60 | 917.44 | - |
| 12 Apr 2024 | 921.20 | 921.20 | 921.20 | 921.20 | 921.04 | - |
| 11 Apr 2024 | 916.90 | 916.90 | 916.90 | 916.90 | 916.74 | - |
| 10 Apr 2024 | 919.40 | 919.40 | 919.40 | 919.40 | 919.24 | - |
| 09 Apr 2024 | 917.90 | 917.90 | 917.90 | 917.90 | 917.74 | - |
| 08 Apr 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.04 | - |
| 05 Apr 2024 | 912.50 | 912.50 | 912.50 | 912.50 | 912.34 | - |
| 04 Apr 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 921.84 | - |
| 03 Apr 2024 | 917.10 | 917.10 | 917.10 | 917.10 | 916.94 | - |
| 02 Apr 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 911.94 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 910.80 | 910.80 | 910.80 | 910.80 | 910.64 | - |
| 26 Mar 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.34 | - |
| 25 Mar 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 902.94 | - |
| 22 Mar 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.04 | - |
| 21 Mar 2024 | 900.30 | 900.30 | 900.30 | 900.30 | 900.14 | - |
| 20 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.44 | - |
| 19 Mar 2024 | 886.70 | 886.70 | 886.70 | 886.70 | 886.54 | - |
| 18 Mar 2024 | 885.40 | 885.40 | 885.40 | 885.40 | 885.24 | - |
| 15 Mar 2024 | 885.60 | 885.60 | 885.60 | 885.60 | 885.44 | - |
| 14 Mar 2024 | 882.20 | 882.20 | 882.20 | 882.20 | 882.04 | - |
| 13 Mar 2024 | 885.10 | 885.10 | 885.10 | 885.10 | 884.94 | - |
| 12 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.44 | - |
| 11 Mar 2024 | 880.90 | 880.90 | 880.90 | 880.90 | 880.74 | - |
| 08 Mar 2024 | 884.40 | 884.40 | 884.40 | 884.40 | 884.24 | - |
| 07 Mar 2024 | 888.40 | 888.40 | 888.40 | 888.40 | 888.24 | - |
| 06 Mar 2024 | 882.80 | 882.80 | 882.80 | 882.80 | 882.64 | - |
| 05 Mar 2024 | 876.30 | 876.30 | 876.30 | 876.30 | 876.14 | - |
| 04 Mar 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 873.44 | - |
| 01 Mar 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.34 | - |
| 29 Feb 2024 | 867.30 | 867.30 | 867.30 | 867.30 | 867.15 | - |
| 28 Feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 863.85 | - |
| 27 Feb 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 870.85 | - |
| 26 Feb 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.85 | - |
| 23 Feb 2024 | 873.70 | 873.70 | 873.70 | 873.70 | 873.54 | - |
| 22 Feb 2024 | 874.90 | 874.90 | 874.90 | 874.90 | 874.74 | - |
| 21 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.24 | - |
| 20 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.24 | - |
| 19 Feb 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 875.84 | - |
| 16 Feb 2024 | 877.10 | 877.10 | 877.10 | 877.10 | 876.94 | - |
| 15 Feb 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 867.85 | - |
| 14 Feb 2024 | 864.10 | 864.10 | 864.10 | 864.10 | 863.95 | - |
| 13 Feb 2024 | 859.00 | 859.00 | 859.00 | 859.00 | 858.85 | - |
| 12 Feb 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 867.85 | - |
| 09 Feb 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.45 | - |
| 08 Feb 2024 | 866.60 | 866.60 | 866.60 | 866.60 | 866.45 | - |
| 07 Feb 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.05 | - |
| 06 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.24 | - |
| 05 Feb 2024 | 866.40 | 866.40 | 866.40 | 866.40 | 866.25 | - |
| 02 Feb 2024 | 870.30 | 870.30 | 870.30 | 870.30 | 870.15 | - |
| 01 Feb 2024 | 870.30 | 870.30 | 870.30 | 870.30 | 870.15 | - |
| 31 Jan 2024 | 876.30 | 876.30 | 876.30 | 876.30 | 876.14 | - |
| 30 Jan 2024 | 880.50 | 880.50 | 880.50 | 880.50 | 880.34 | - |
| 29 Jan 2024 | 880.10 | 880.10 | 880.10 | 880.10 | 879.94 | - |
| 29 Jan 2024 | 0.076247 Dividend | |||||
| 26 Jan 2024 | 879.70 | 879.70 | 879.70 | 879.70 | 879.47 | - |
| 25 Jan 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 872.17 | - |
| 24 Jan 2024 | 873.10 | 873.10 | 873.10 | 873.10 | 872.87 | - |
| 23 Jan 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 864.97 | - |
| 22 Jan 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.37 | - |
| 19 Jan 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 855.77 | - |
| 18 Jan 2024 | 858.50 | 858.50 | 858.50 | 858.50 | 858.27 | - |
| 17 Jan 2024 | 856.30 | 856.30 | 856.30 | 856.30 | 856.07 | - |
| 16 Jan 2024 | 870.60 | 870.60 | 870.60 | 870.60 | 870.37 | - |
| 15 Jan 2024 | 874.70 | 874.70 | 874.70 | 874.70 | 874.47 | - |
| 12 Jan 2024 | 877.30 | 877.30 | 877.30 | 877.30 | 877.07 | - |
| 11 Jan 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 873.77 | - |
| 10 Jan 2024 | 886.10 | 886.10 | 886.10 | 886.10 | 885.87 | - |
| 09 Jan 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 890.76 | - |
| 08 Jan 2024 | 895.10 | 895.10 | 895.10 | 895.10 | 894.86 | - |
| 05 Jan 2024 | 891.40 | 891.40 | 891.40 | 891.40 | 891.16 | - |
| 04 Jan 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.56 | - |
| 03 Jan 2024 | 888.10 | 888.10 | 888.10 | 888.10 | 887.87 | - |
| 02 Jan 2024 | 896.70 | 896.70 | 896.70 | 896.70 | 896.46 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 896.20 | 896.20 | 896.20 | 896.20 | 895.96 | - |
| 27 Dec 2023 | 897.60 | 897.60 | 897.60 | 897.60 | 897.36 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 890.90 | 890.90 | 890.90 | 890.90 | 890.66 | - |
| 20 Dec 2023 | 892.40 | 892.40 | 892.40 | 892.40 | 892.16 | - |
| 19 Dec 2023 | 882.20 | 882.20 | 882.20 | 882.20 | 881.97 | - |
| 18 Dec 2023 | 879.00 | 879.00 | 879.00 | 879.00 | 878.77 | - |
| *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.