UK markets open in 1 hour 51 minutes
NIKKEI 225
38,408.79 +856.63 (+2.28%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,339.80 -2.30 (-0.10%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,773.66 +492.12 (+0.92%)
Thesis Motim Acc (0P0000K742.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 22 Apr 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 19 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 18 Apr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 17 Apr 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 16 Apr 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 15 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 12 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 11 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 10 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 09 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 08 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 08 Apr 2024 | 0.014765 Dividend | |||||
| 05 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.19 | - |
| 04 Apr 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.09 | - |
| 03 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.59 | - |
| 02 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.79 | - |
| 28 Mar 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.19 | - |
| 27 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.69 | - |
| 26 Mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.79 | - |
| 25 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.39 | - |
| 22 Mar 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.59 | - |
| 21 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.99 | - |
| 20 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.09 | - |
| 19 Mar 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.79 | - |
| 18 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.19 | - |
| 15 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.19 | - |
| 14 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.49 | - |
| 13 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.09 | - |
| 12 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.19 | - |
| 11 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.39 | - |
| 08 Mar 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.79 | - |
| 07 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.49 | - |
| 06 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.89 | - |
| 05 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.79 | - |
| 04 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.79 | - |
| 01 Mar 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.29 | - |
| 29 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.39 | - |
| 28 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.49 | - |
| 27 Feb 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.89 | - |
| 26 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 23 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 22 Feb 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.19 | - |
| 21 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.49 | - |
| 20 Feb 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.79 | - |
| 19 Feb 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.69 | - |
| 16 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 15 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.39 | - |
| 14 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.19 | - |
| 13 Feb 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.79 | - |
| 12 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 09 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 08 Feb 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.69 | - |
| 07 Feb 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.59 | - |
| 06 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.49 | - |
| 05 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.39 | - |
| 02 Feb 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.79 | - |
| 01 Feb 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.09 | - |
| 31 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.09 | - |
| 30 Jan 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.79 | - |
| 29 Jan 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.29 | - |
| 26 Jan 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.49 | - |
| 25 Jan 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.29 | - |
| 24 Jan 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.39 | - |
| 23 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.09 | - |
| 22 Jan 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.19 | - |
| 19 Jan 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.79 | - |
| 18 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.49 | - |
| 17 Jan 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.79 | - |
| 16 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.99 | - |
| 15 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.99 | - |
| 12 Jan 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.09 | - |
| 11 Jan 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.39 | - |
| 10 Jan 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.29 | - |
| 09 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.99 | - |
| 08 Jan 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.19 | - |
| 05 Jan 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.49 | - |
| 04 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.49 | - |
| 03 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| 02 Jan 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.29 | - |
| 29 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.99 | - |
| 28 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.99 | - |
| 27 Dec 2023 | 226.10 | 226.10 | 226.10 | 226.10 | 226.09 | - |
| 22 Dec 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 225.39 | - |
| 21 Dec 2023 | 225.20 | 225.20 | 225.20 | 225.20 | 225.19 | - |
| 20 Dec 2023 | 225.10 | 225.10 | 225.10 | 225.10 | 225.09 | - |
| 19 Dec 2023 | 224.70 | 224.70 | 224.70 | 224.70 | 224.69 | - |
| 18 Dec 2023 | 224.20 | 224.20 | 224.20 | 224.20 | 224.19 | - |
| 15 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - |
| 14 Dec 2023 | 223.10 | 223.10 | 223.10 | 223.10 | 223.09 | - |
| 13 Dec 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 221.59 | - |
| 12 Dec 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 221.29 | - |
| 11 Dec 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 221.29 | - |
| 08 Dec 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 220.99 | - |
| 07 Dec 2023 | 220.60 | 220.60 | 220.60 | 220.60 | 220.59 | - |
| 06 Dec 2023 | 220.50 | 220.50 | 220.50 | 220.50 | 220.49 | - |
| 05 Dec 2023 | 220.10 | 220.10 | 220.10 | 220.10 | 220.09 | - |
| 04 Dec 2023 | 220.10 | 220.10 | 220.10 | 220.10 | 220.09 | - |
| 01 Dec 2023 | 219.90 | 219.90 | 219.90 | 219.90 | 219.89 | - |
| 30 Nov 2023 | 219.90 | 219.90 | 219.90 | 219.90 | 219.89 | - |
| *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.