UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.18 +0.30 (+0.36%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,624.00 -1,656.50 (-3.50%)
Waverton UK (0P00008MLC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 02 Jul 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| 01 Jul 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
| 28 Jun 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| 27 Jun 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
| 26 Jun 2024 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | - |
| 25 Jun 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| 24 Jun 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| 21 Jun 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| 20 Jun 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - |
| 19 Jun 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
| 18 Jun 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| 17 Jun 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - |
| 14 Jun 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| 13 Jun 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - |
| 12 Jun 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
| 11 Jun 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
| 10 Jun 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - |
| 07 Jun 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
| 06 Jun 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
| 05 Jun 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| 04 Jun 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - |
| 30 May 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
| 29 May 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - |
| 28 May 2024 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | - |
| 24 May 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 23 May 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| 22 May 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| 21 May 2024 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - |
| 20 May 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - |
| 17 May 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
| 16 May 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| 15 May 2024 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | - |
| 14 May 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| 13 May 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - |
| 10 May 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| 09 May 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | - |
| 08 May 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| 07 May 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - |
| 03 May 2024 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | - |
| 02 May 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| 01 May 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - |
| 30 Apr 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 30 Apr 2024 | 0.14425 Dividend | |||||
| 29 Apr 2024 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,542.86 | - |
| 26 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,529.86 | - |
| 25 Apr 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,527.86 | - |
| 24 Apr 2024 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,522.86 | - |
| 23 Apr 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,523.86 | - |
| 22 Apr 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,507.86 | - |
| 19 Apr 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,477.86 | - |
| 18 Apr 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.86 | - |
| 17 Apr 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,480.86 | - |
| 16 Apr 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,480.86 | - |
| 15 Apr 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.86 | - |
| 12 Apr 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,511.86 | - |
| 11 Apr 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,498.86 | - |
| 10 Apr 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,507.86 | - |
| 09 Apr 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,502.86 | - |
| 08 Apr 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.86 | - |
| 05 Apr 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,492.86 | - |
| 04 Apr 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,511.86 | - |
| 03 Apr 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,500.86 | - |
| 02 Apr 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,518.86 | - |
| 28 Mar 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,517.86 | - |
| 27 Mar 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,509.86 | - |
| 26 Mar 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,509.86 | - |
| 25 Mar 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,504.86 | - |
| 22 Mar 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,509.86 | - |
| 21 Mar 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,494.86 | - |
| 20 Mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,474.86 | - |
| 19 Mar 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.86 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,477.86 | - |
| 14 Mar 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.86 | - |
| 13 Mar 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.86 | - |
| 12 Mar 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.86 | - |
| 11 Mar 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,463.86 | - |
| 08 Mar 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.86 | - |
| 07 Mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,474.86 | - |
| 06 Mar 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,470.86 | - |
| 05 Mar 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,468.86 | - |
| 04 Mar 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,460.86 | - |
| 01 Mar 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,464.86 | - |
| 29 Feb 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,462.86 | - |
| 28 Feb 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,460.86 | - |
| 27 Feb 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,470.86 | - |
| 26 Feb 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,473.86 | - |
| 23 Feb 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,475.86 | - |
| 22 Feb 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.86 | - |
| 21 Feb 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,462.86 | - |
| 20 Feb 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,470.86 | - |
| 19 Feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.86 | - |
| 16 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.86 | - |
| 15 Feb 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,443.86 | - |
| 14 Feb 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,442.87 | - |
| 13 Feb 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,436.87 | - |
| *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.