UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.05 +1.15 (+1.40%) GOLD FUTURES
2,342.80 -3.60 (-0.15%) DOW
38,497.24 +257.26 (+0.67%) Bitcoin GBP
53,555.84 +254.61 (+0.48%)
Polar Capital Global Ins A Inc (0P0000THDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 813.48 | 813.48 | 813.48 | 813.48 | 813.48 | - |
| 18 Apr 2024 | 802.41 | 802.41 | 802.41 | 802.41 | 802.41 | - |
| 17 Apr 2024 | 792.64 | 792.64 | 792.64 | 792.64 | 792.64 | - |
| 16 Apr 2024 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | - |
| 15 Apr 2024 | 797.88 | 797.88 | 797.88 | 797.88 | 797.88 | - |
| 12 Apr 2024 | 799.95 | 799.95 | 799.95 | 799.95 | 799.95 | - |
| 11 Apr 2024 | 801.87 | 801.87 | 801.87 | 801.87 | 801.87 | - |
| 10 Apr 2024 | 809.66 | 809.66 | 809.66 | 809.66 | 809.66 | - |
| 09 Apr 2024 | 804.78 | 804.78 | 804.78 | 804.78 | 804.78 | - |
| 08 Apr 2024 | 820.98 | 820.98 | 820.98 | 820.98 | 820.98 | - |
| 05 Apr 2024 | 822.09 | 822.09 | 822.09 | 822.09 | 822.09 | - |
| 04 Apr 2024 | 812.47 | 812.47 | 812.47 | 812.47 | 812.47 | - |
| 03 Apr 2024 | 822.94 | 822.94 | 822.94 | 822.94 | 822.94 | - |
| 02 Apr 2024 | 826.08 | 826.08 | 826.08 | 826.08 | 826.08 | - |
| 02 Apr 2024 | 0.046 Dividend | |||||
| 28 Mar 2024 | 836.56 | 836.56 | 836.56 | 836.56 | 836.51 | - |
| 27 Mar 2024 | 835.76 | 835.76 | 835.76 | 835.76 | 835.71 | - |
| 26 Mar 2024 | 827.04 | 827.04 | 827.04 | 827.04 | 826.99 | - |
| 25 Mar 2024 | 827.31 | 827.31 | 827.31 | 827.31 | 827.26 | - |
| 22 Mar 2024 | 830.21 | 830.21 | 830.21 | 830.21 | 830.16 | - |
| 21 Mar 2024 | 829.71 | 829.71 | 829.71 | 829.71 | 829.66 | - |
| 20 Mar 2024 | 831.31 | 831.31 | 831.31 | 831.31 | 831.26 | - |
| 19 Mar 2024 | 826.51 | 826.51 | 826.51 | 826.51 | 826.46 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 822.96 | 822.96 | 822.96 | 822.96 | 822.91 | - |
| 14 Mar 2024 | 820.39 | 820.39 | 820.39 | 820.39 | 820.34 | - |
| 13 Mar 2024 | 820.81 | 820.81 | 820.81 | 820.81 | 820.76 | - |
| 12 Mar 2024 | 820.36 | 820.36 | 820.36 | 820.36 | 820.31 | - |
| 11 Mar 2024 | 811.96 | 811.96 | 811.96 | 811.96 | 811.92 | - |
| 08 Mar 2024 | 799.26 | 799.26 | 799.26 | 799.26 | 799.22 | - |
| 07 Mar 2024 | 803.79 | 803.79 | 803.79 | 803.79 | 803.75 | - |
| 06 Mar 2024 | 807.89 | 807.89 | 807.89 | 807.89 | 807.85 | - |
| 05 Mar 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 800.76 | - |
| 04 Mar 2024 | 801.02 | 801.02 | 801.02 | 801.02 | 800.98 | - |
| 01 Mar 2024 | 804.32 | 804.32 | 804.32 | 804.32 | 804.28 | - |
| 29 Feb 2024 | 803.92 | 803.92 | 803.92 | 803.92 | 803.88 | - |
| 28 Feb 2024 | 807.77 | 807.77 | 807.77 | 807.77 | 807.73 | - |
| 27 Feb 2024 | 797.70 | 797.70 | 797.70 | 797.70 | 797.66 | - |
| 26 Feb 2024 | 796.75 | 796.75 | 796.75 | 796.75 | 796.71 | - |
| 23 Feb 2024 | 798.60 | 798.60 | 798.60 | 798.60 | 798.56 | - |
| 22 Feb 2024 | 797.46 | 797.46 | 797.46 | 797.46 | 797.42 | - |
| 21 Feb 2024 | 784.38 | 784.38 | 784.38 | 784.38 | 784.34 | - |
| 20 Feb 2024 | 782.11 | 782.11 | 782.11 | 782.11 | 782.07 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 790.35 | 790.35 | 790.35 | 790.35 | 790.31 | - |
| 15 Feb 2024 | 798.87 | 798.87 | 798.87 | 798.87 | 798.83 | - |
| 14 Feb 2024 | 789.06 | 789.06 | 789.06 | 789.06 | 789.02 | - |
| 13 Feb 2024 | 776.13 | 776.13 | 776.13 | 776.13 | 776.09 | - |
| 12 Feb 2024 | 777.97 | 777.97 | 777.97 | 777.97 | 777.93 | - |
| 09 Feb 2024 | 770.35 | 770.35 | 770.35 | 770.35 | 770.31 | - |
| 08 Feb 2024 | 768.01 | 768.01 | 768.01 | 768.01 | 767.97 | - |
| 07 Feb 2024 | 777.72 | 777.72 | 777.72 | 777.72 | 777.68 | - |
| 06 Feb 2024 | 775.41 | 775.41 | 775.41 | 775.41 | 775.37 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 770.12 | 770.12 | 770.12 | 770.12 | 770.08 | - |
| 01 Feb 2024 | 766.10 | 766.10 | 766.10 | 766.10 | 766.06 | - |
| 31 Jan 2024 | 771.82 | 771.82 | 771.82 | 771.82 | 771.78 | - |
| 30 Jan 2024 | 770.90 | 770.90 | 770.90 | 770.90 | 770.86 | - |
| 29 Jan 2024 | 766.69 | 766.69 | 766.69 | 766.69 | 766.65 | - |
| 26 Jan 2024 | 764.55 | 764.55 | 764.55 | 764.55 | 764.51 | - |
| 25 Jan 2024 | 761.31 | 761.31 | 761.31 | 761.31 | 761.27 | - |
| 24 Jan 2024 | 757.22 | 757.22 | 757.22 | 757.22 | 757.18 | - |
| 23 Jan 2024 | 758.85 | 758.85 | 758.85 | 758.85 | 758.81 | - |
| 22 Jan 2024 | 756.49 | 756.49 | 756.49 | 756.49 | 756.45 | - |
| 19 Jan 2024 | 753.98 | 753.98 | 753.98 | 753.98 | 753.94 | - |
| 18 Jan 2024 | 742.30 | 742.30 | 742.30 | 742.30 | 742.26 | - |
| 17 Jan 2024 | 737.46 | 737.46 | 737.46 | 737.46 | 737.42 | - |
| 16 Jan 2024 | 741.19 | 741.19 | 741.19 | 741.19 | 741.15 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 734.75 | 734.75 | 734.75 | 734.75 | 734.71 | - |
| 11 Jan 2024 | 734.85 | 734.85 | 734.85 | 734.85 | 734.81 | - |
| 10 Jan 2024 | 730.89 | 730.89 | 730.89 | 730.89 | 730.85 | - |
| 09 Jan 2024 | 732.90 | 732.90 | 732.90 | 732.90 | 732.86 | - |
| 08 Jan 2024 | 738.19 | 738.19 | 738.19 | 738.19 | 738.15 | - |
| 05 Jan 2024 | 735.41 | 735.41 | 735.41 | 735.41 | 735.37 | - |
| 04 Jan 2024 | 738.45 | 738.45 | 738.45 | 738.45 | 738.41 | - |
| 03 Jan 2024 | 738.11 | 738.11 | 738.11 | 738.11 | 738.07 | - |
| 02 Jan 2024 | 738.12 | 738.12 | 738.12 | 738.12 | 738.08 | - |
| 02 Jan 2024 | 0.034 Dividend | |||||
| 29 Dec 2023 | 731.38 | 731.38 | 731.38 | 731.38 | 731.31 | - |
| 28 Dec 2023 | 728.89 | 728.89 | 728.89 | 728.89 | 728.82 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 726.83 | 726.83 | 726.83 | 726.83 | 726.76 | - |
| 21 Dec 2023 | 728.25 | 728.25 | 728.25 | 728.25 | 728.18 | - |
| 20 Dec 2023 | 725.89 | 725.89 | 725.89 | 725.89 | 725.82 | - |
| 19 Dec 2023 | 731.20 | 731.20 | 731.20 | 731.20 | 731.13 | - |
| 18 Dec 2023 | 734.41 | 734.41 | 734.41 | 734.41 | 734.34 | - |
| 15 Dec 2023 | 724.79 | 724.79 | 724.79 | 724.79 | 724.72 | - |
| 14 Dec 2023 | 728.69 | 728.69 | 728.69 | 728.69 | 728.62 | - |
| 13 Dec 2023 | 758.21 | 758.21 | 758.21 | 758.21 | 758.13 | - |
| 12 Dec 2023 | 759.39 | 759.39 | 759.39 | 759.39 | 759.31 | - |
| 11 Dec 2023 | 756.02 | 756.02 | 756.02 | 756.02 | 755.94 | - |
| 08 Dec 2023 | 749.60 | 749.60 | 749.60 | 749.60 | 749.52 | - |
| 07 Dec 2023 | 745.21 | 745.21 | 745.21 | 745.21 | 745.13 | - |
| 06 Dec 2023 | 747.76 | 747.76 | 747.76 | 747.76 | 747.68 | - |
| 05 Dec 2023 | 753.18 | 753.18 | 753.18 | 753.18 | 753.10 | - |
| 04 Dec 2023 | 756.35 | 756.35 | 756.35 | 756.35 | 756.27 | - |
| 01 Dec 2023 | 757.84 | 757.84 | 757.84 | 757.84 | 757.76 | - |
| *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.