UK Markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.92 -3.17 (-3.44%) GOLD FUTURES
1,794.70 -20.80 (-1.15%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,963.09 -296.91 (-1.47%)
Mercer Sterling Inflation Linked LDI Bond Fund Class M-4 GBP Acc (0P0000U2A1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | - | - | - | - | - | - |
| 12 Aug 2022 | 21,414.00 | 21,414.00 | 21,414.00 | 21,414.00 | 21,414.00 | - |
| 11 Aug 2022 | 22,549.00 | 22,549.00 | 22,549.00 | 22,549.00 | 22,549.00 | - |
| 10 Aug 2022 | 23,344.00 | 23,344.00 | 23,344.00 | 23,344.00 | 23,344.00 | - |
| 09 Aug 2022 | 23,390.00 | 23,390.00 | 23,390.00 | 23,390.00 | 23,390.00 | - |
| 08 Aug 2022 | 23,968.00 | 23,968.00 | 23,968.00 | 23,968.00 | 23,968.00 | - |
| 05 Aug 2022 | 23,322.00 | 23,322.00 | 23,322.00 | 23,322.00 | 23,322.00 | - |
| 04 Aug 2022 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 03 Aug 2022 | 24,171.00 | 24,171.00 | 24,171.00 | 24,171.00 | 24,171.00 | - |
| 02 Aug 2022 | 24,702.00 | 24,702.00 | 24,702.00 | 24,702.00 | 24,702.00 | - |
| 01 Aug 2022 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | - |
| 29 Jul 2022 | 23,669.00 | 23,669.00 | 23,669.00 | 23,669.00 | 23,669.00 | - |
| 28 Jul 2022 | 22,509.00 | 22,509.00 | 22,509.00 | 22,509.00 | 22,509.00 | - |
| 27 Jul 2022 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | - |
| 26 Jul 2022 | 20,862.00 | 20,862.00 | 20,862.00 | 20,862.00 | 20,862.00 | - |
| 25 Jul 2022 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | - |
| 22 Jul 2022 | 21,328.00 | 21,328.00 | 21,328.00 | 21,328.00 | 21,328.00 | - |
| 21 Jul 2022 | 20,999.00 | 20,999.00 | 20,999.00 | 20,999.00 | 20,999.00 | - |
| 20 Jul 2022 | 19,791.00 | 19,791.00 | 19,791.00 | 19,791.00 | 19,791.00 | - |
| 19 Jul 2022 | 19,284.00 | 19,284.00 | 19,284.00 | 19,284.00 | 19,284.00 | - |
| 18 Jul 2022 | 20,052.00 | 20,052.00 | 20,052.00 | 20,052.00 | 20,052.00 | - |
| 15 Jul 2022 | 20,708.00 | 20,708.00 | 20,708.00 | 20,708.00 | 20,708.00 | - |
| 14 Jul 2022 | 21,264.00 | 21,264.00 | 21,264.00 | 21,264.00 | 21,264.00 | - |
| 13 Jul 2022 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | - |
| 12 Jul 2022 | 21,189.00 | 21,189.00 | 21,189.00 | 21,189.00 | 21,189.00 | - |
| 11 Jul 2022 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
| 08 Jul 2022 | 21,042.00 | 21,042.00 | 21,042.00 | 21,042.00 | 21,042.00 | - |
| 07 Jul 2022 | 21,838.00 | 21,838.00 | 21,838.00 | 21,838.00 | 21,838.00 | - |
| 06 Jul 2022 | 21,687.00 | 21,687.00 | 21,687.00 | 21,687.00 | 21,687.00 | - |
| 05 Jul 2022 | 22,484.00 | 22,484.00 | 22,484.00 | 22,484.00 | 22,484.00 | - |
| 04 Jul 2022 | 22,116.00 | 22,116.00 | 22,116.00 | 22,116.00 | 22,116.00 | - |
| 01 Jul 2022 | 23,182.00 | 23,182.00 | 23,182.00 | 23,182.00 | 23,182.00 | - |
| 30 Jun 2022 | 21,654.00 | 21,654.00 | 21,654.00 | 21,654.00 | 21,654.00 | - |
| 29 Jun 2022 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | - |
| 28 Jun 2022 | 20,701.00 | 20,701.00 | 20,701.00 | 20,701.00 | 20,701.00 | - |
| 27 Jun 2022 | 21,929.00 | 21,929.00 | 21,929.00 | 21,929.00 | 21,929.00 | - |
| 24 Jun 2022 | 23,172.00 | 23,172.00 | 23,172.00 | 23,172.00 | 23,172.00 | - |
| 23 Jun 2022 | 22,812.00 | 22,812.00 | 22,812.00 | 22,812.00 | 22,812.00 | - |
| 22 Jun 2022 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | - |
| 21 Jun 2022 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | - |
| 20 Jun 2022 | 20,870.00 | 20,870.00 | 20,870.00 | 20,870.00 | 20,870.00 | - |
| 17 Jun 2022 | 21,920.00 | 21,920.00 | 21,920.00 | 21,920.00 | 21,920.00 | - |
| 16 Jun 2022 | 22,736.00 | 22,736.00 | 22,736.00 | 22,736.00 | 22,736.00 | - |
| 15 Jun 2022 | 23,253.00 | 23,253.00 | 23,253.00 | 23,253.00 | 23,253.00 | - |
| 14 Jun 2022 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | - |
| 13 Jun 2022 | 23,234.00 | 23,234.00 | 23,234.00 | 23,234.00 | 23,234.00 | - |
| 10 Jun 2022 | 23,548.00 | 23,548.00 | 23,548.00 | 23,548.00 | 23,548.00 | - |
| 09 Jun 2022 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | - |
| 08 Jun 2022 | 23,858.00 | 23,858.00 | 23,858.00 | 23,858.00 | 23,858.00 | - |
| 07 Jun 2022 | 24,499.00 | 24,499.00 | 24,499.00 | 24,499.00 | 24,499.00 | - |
| 06 Jun 2022 | 23,916.00 | 23,916.00 | 23,916.00 | 23,916.00 | 23,916.00 | - |
| 01 Jun 2022 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | - |
| 31 May 2022 | 23,806.00 | 23,806.00 | 23,806.00 | 23,806.00 | 23,806.00 | - |
| 30 May 2022 | 26,426.00 | 26,426.00 | 26,426.00 | 26,426.00 | 26,426.00 | - |
| 27 May 2022 | 26,427.00 | 26,427.00 | 26,427.00 | 26,427.00 | 26,427.00 | - |
| 26 May 2022 | 25,996.00 | 25,996.00 | 25,996.00 | 25,996.00 | 25,996.00 | - |
| 25 May 2022 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | - |
| 24 May 2022 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | - |
| 23 May 2022 | 25,709.00 | 25,709.00 | 25,709.00 | 25,709.00 | 25,709.00 | - |
| 20 May 2022 | 26,396.00 | 26,396.00 | 26,396.00 | 26,396.00 | 26,396.00 | - |
| 19 May 2022 | 27,213.00 | 27,213.00 | 27,213.00 | 27,213.00 | 27,213.00 | - |
| 18 May 2022 | 27,970.00 | 27,970.00 | 27,970.00 | 27,970.00 | 27,970.00 | - |
| 17 May 2022 | 29,248.00 | 29,248.00 | 29,248.00 | 29,248.00 | 29,248.00 | - |
| 16 May 2022 | 30,296.00 | 30,296.00 | 30,296.00 | 30,296.00 | 30,296.00 | - |
| 13 May 2022 | 29,696.00 | 29,696.00 | 29,696.00 | 29,696.00 | 29,696.00 | - |
| 12 May 2022 | 30,092.00 | 30,092.00 | 30,092.00 | 30,092.00 | 30,092.00 | - |
| 11 May 2022 | 28,014.00 | 28,014.00 | 28,014.00 | 28,014.00 | 28,014.00 | - |
| 10 May 2022 | 27,639.00 | 27,639.00 | 27,639.00 | 27,639.00 | 27,639.00 | - |
| 09 May 2022 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | - |
| 06 May 2022 | 25,985.00 | 25,985.00 | 25,985.00 | 25,985.00 | 25,985.00 | - |
| 05 May 2022 | 27,652.00 | 27,652.00 | 27,652.00 | 27,652.00 | 27,652.00 | - |
| 04 May 2022 | 28,410.00 | 28,410.00 | 28,410.00 | 28,410.00 | 28,410.00 | - |
| 03 May 2022 | 28,858.00 | 28,858.00 | 28,858.00 | 28,858.00 | 28,858.00 | - |
| 29 Apr 2022 | 28,970.00 | 28,970.00 | 28,970.00 | 28,970.00 | 28,970.00 | - |
| 28 Apr 2022 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | - |
| 27 Apr 2022 | 29,885.00 | 29,885.00 | 29,885.00 | 29,885.00 | 29,885.00 | - |
| 26 Apr 2022 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - |
| 25 Apr 2022 | 31,106.00 | 31,106.00 | 31,106.00 | 31,106.00 | 31,106.00 | - |
| 22 Apr 2022 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | - |
| 21 Apr 2022 | 30,036.00 | 30,036.00 | 30,036.00 | 30,036.00 | 30,036.00 | - |
| 20 Apr 2022 | 29,691.00 | 29,691.00 | 29,691.00 | 29,691.00 | 29,691.00 | - |
| 19 Apr 2022 | 287.94 | 287.94 | 287.94 | 287.94 | 287.94 | - |
| 14 Apr 2022 | 29,653.00 | 29,653.00 | 29,653.00 | 29,653.00 | 29,653.00 | - |
| 13 Apr 2022 | 30,605.00 | 30,605.00 | 30,605.00 | 30,605.00 | 30,605.00 | - |
| 12 Apr 2022 | 30,242.00 | 30,242.00 | 30,242.00 | 30,242.00 | 30,242.00 | - |
| 11 Apr 2022 | 29,790.00 | 29,790.00 | 29,790.00 | 29,790.00 | 29,790.00 | - |
| 08 Apr 2022 | 30,578.00 | 30,578.00 | 30,578.00 | 30,578.00 | 30,578.00 | - |
| 07 Apr 2022 | 31,059.00 | 31,059.00 | 31,059.00 | 31,059.00 | 31,059.00 | - |
| 06 Apr 2022 | 32,395.00 | 32,395.00 | 32,395.00 | 32,395.00 | 32,395.00 | - |
| 05 Apr 2022 | 33,742.00 | 33,742.00 | 33,742.00 | 33,742.00 | 33,742.00 | - |
| 04 Apr 2022 | 34,910.00 | 34,910.00 | 34,910.00 | 34,910.00 | 34,910.00 | - |
| 01 Apr 2022 | 34,282.00 | 34,282.00 | 34,282.00 | 34,282.00 | 34,282.00 | - |
| 31 Mar 2022 | 33,855.00 | 33,855.00 | 33,855.00 | 33,855.00 | 33,855.00 | - |
| 30 Mar 2022 | 32,483.00 | 32,483.00 | 32,483.00 | 32,483.00 | 32,483.00 | - |
| 29 Mar 2022 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | - |
| 28 Mar 2022 | 33,679.00 | 33,679.00 | 33,679.00 | 33,679.00 | 33,679.00 | - |
| 25 Mar 2022 | 32,305.00 | 32,305.00 | 32,305.00 | 32,305.00 | 32,305.00 | - |
| 24 Mar 2022 | 32,818.00 | 32,818.00 | 32,818.00 | 32,818.00 | 32,818.00 | - |
| 23 Mar 2022 | 32,203.00 | 32,203.00 | 32,203.00 | 32,203.00 | 32,203.00 | - |
| 22 Mar 2022 | 31,513.00 | 31,513.00 | 31,513.00 | 31,513.00 | 31,513.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
