UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,889.61 +1,077.38 (+2.35%)
Barclays UK Alpha A Dis GBP (0P00006EGY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 30 Apr 2024 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | - |
| 29 Apr 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| 26 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 25 Apr 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
| 24 Apr 2024 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | - |
| 23 Apr 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
| 22 Apr 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 19 Apr 2024 | 391.10 | 391.10 | 391.10 | 391.10 | 391.10 | - |
| 18 Apr 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 17 Apr 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - |
| 16 Apr 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - |
| 15 Apr 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
| 12 Apr 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | - |
| 11 Apr 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | - |
| 10 Apr 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
| 09 Apr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
| 08 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 05 Apr 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 04 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 03 Apr 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
| 02 Apr 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | - |
| 26 Mar 2024 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | - |
| 25 Mar 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 22 Mar 2024 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - |
| 21 Mar 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | - |
| 20 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 19 Mar 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
| 18 Mar 2024 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | - |
| 15 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 14 Mar 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | - |
| 13 Mar 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | - |
| 12 Mar 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
| 11 Mar 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| 08 Mar 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | - |
| 07 Mar 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - |
| 06 Mar 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| 05 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 04 Mar 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - |
| 01 Mar 2024 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
| 29 Feb 2024 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | - |
| 28 Feb 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 27 Feb 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | - |
| 26 Feb 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | - |
| 23 Feb 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 383.90 | - |
| 22 Feb 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
| 21 Feb 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
| 20 Feb 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | - |
| 19 Feb 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 383.90 | - |
| 16 Feb 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
| 15 Feb 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 14 Feb 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 13 Feb 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | - |
| 12 Feb 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 09 Feb 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 08 Feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| 07 Feb 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 06 Feb 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 05 Feb 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | - |
| 02 Feb 2024 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
| 01 Feb 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - |
| 31 Jan 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | - |
| 30 Jan 2024 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | - |
| 29 Jan 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | - |
| 29 Jan 2024 | 0.031548 Dividend | |||||
| 26 Jan 2024 | 378.20 | 378.20 | 378.20 | 378.20 | 378.17 | - |
| 25 Jan 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.17 | - |
| 24 Jan 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.57 | - |
| 23 Jan 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.47 | - |
| 22 Jan 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 374.67 | - |
| 19 Jan 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.47 | - |
| 18 Jan 2024 | 373.20 | 373.20 | 373.20 | 373.20 | 373.17 | - |
| 17 Jan 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.07 | - |
| 16 Jan 2024 | 377.30 | 377.30 | 377.30 | 377.30 | 377.27 | - |
| 15 Jan 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.47 | - |
| 12 Jan 2024 | 379.70 | 379.70 | 379.70 | 379.70 | 379.67 | - |
| 11 Jan 2024 | 376.80 | 376.80 | 376.80 | 376.80 | 376.77 | - |
| 10 Jan 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.47 | - |
| 09 Jan 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.57 | - |
| 08 Jan 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 382.97 | - |
| 05 Jan 2024 | 381.30 | 381.30 | 381.30 | 381.30 | 381.27 | - |
| 04 Jan 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.37 | - |
| 03 Jan 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.17 | - |
| 02 Jan 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.37 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 384.97 | - |
| 27 Dec 2023 | 385.50 | 385.50 | 385.50 | 385.50 | 385.47 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 384.10 | 384.10 | 384.10 | 384.10 | 384.07 | - |
| 20 Dec 2023 | 384.80 | 384.80 | 384.80 | 384.80 | 384.77 | - |
| 19 Dec 2023 | 380.60 | 380.60 | 380.60 | 380.60 | 380.57 | - |
| 18 Dec 2023 | 379.00 | 379.00 | 379.00 | 379.00 | 378.97 | - |
| 15 Dec 2023 | 377.50 | 377.50 | 377.50 | 377.50 | 377.47 | - |
| 14 Dec 2023 | 380.90 | 380.90 | 380.90 | 380.90 | 380.87 | - |
| 13 Dec 2023 | 375.70 | 375.70 | 375.70 | 375.70 | 375.67 | - |
| 12 Dec 2023 | 375.10 | 375.10 | 375.10 | 375.10 | 375.07 | - |
| 11 Dec 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 376.17 | - |
| *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.