UK markets open in 7 hours 17 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,498.44 -1,885.56 (-3.90%)
Mercer Sterling Infl Lnkd LDI Bd M-7£Acc (0P0000U2A2.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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | - |
| 29 Apr 2024 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | - |
| 26 Apr 2024 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | - |
| 25 Apr 2024 | 10,577.00 | 10,577.00 | 10,577.00 | 10,577.00 | 10,577.00 | - |
| 24 Apr 2024 | 10,632.00 | 10,632.00 | 10,632.00 | 10,632.00 | 10,632.00 | - |
| 23 Apr 2024 | 10,836.00 | 10,836.00 | 10,836.00 | 10,836.00 | 10,836.00 | - |
| 22 Apr 2024 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | - |
| 19 Apr 2024 | 11,086.00 | 11,086.00 | 11,086.00 | 11,086.00 | 11,086.00 | - |
| 18 Apr 2024 | 11,183.00 | 11,183.00 | 11,183.00 | 11,183.00 | 11,183.00 | - |
| 17 Apr 2024 | 11,181.00 | 11,181.00 | 11,181.00 | 11,181.00 | 11,181.00 | - |
| 16 Apr 2024 | 11,019.00 | 11,019.00 | 11,019.00 | 11,019.00 | 11,019.00 | - |
| 15 Apr 2024 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | - |
| 12 Apr 2024 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | - |
| 11 Apr 2024 | 10,894.00 | 10,894.00 | 10,894.00 | 10,894.00 | 10,894.00 | - |
| 10 Apr 2024 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | - |
| 09 Apr 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
| 08 Apr 2024 | 11,137.00 | 11,137.00 | 11,137.00 | 11,137.00 | 11,137.00 | - |
| 05 Apr 2024 | 11,217.00 | 11,217.00 | 11,217.00 | 11,217.00 | 11,217.00 | - |
| 04 Apr 2024 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | - |
| 03 Apr 2024 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | - |
| 02 Apr 2024 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | - |
| 28 Mar 2024 | 11,884.00 | 11,884.00 | 11,884.00 | 11,884.00 | 11,884.00 | - |
| 27 Mar 2024 | 11,783.00 | 11,783.00 | 11,783.00 | 11,783.00 | 11,783.00 | - |
| 26 Mar 2024 | 11,849.00 | 11,849.00 | 11,849.00 | 11,849.00 | 11,849.00 | - |
| 25 Mar 2024 | 11,662.00 | 11,662.00 | 11,662.00 | 11,662.00 | 11,662.00 | - |
| 22 Mar 2024 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | - |
| 21 Mar 2024 | 11,653.00 | 11,653.00 | 11,653.00 | 11,653.00 | 11,653.00 | - |
| 20 Mar 2024 | 11,758.00 | 11,758.00 | 11,758.00 | 11,758.00 | 11,758.00 | - |
| 19 Mar 2024 | 11,626.00 | 11,626.00 | 11,626.00 | 11,626.00 | 11,626.00 | - |
| 18 Mar 2024 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | - |
| 15 Mar 2024 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | - |
| 14 Mar 2024 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
| 13 Mar 2024 | 11,599.00 | 11,599.00 | 11,599.00 | 11,599.00 | 11,599.00 | - |
| 12 Mar 2024 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | - |
| 11 Mar 2024 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | - |
| 08 Mar 2024 | 11,733.00 | 11,733.00 | 11,733.00 | 11,733.00 | 11,733.00 | - |
| 07 Mar 2024 | 11,789.00 | 11,789.00 | 11,789.00 | 11,789.00 | 11,789.00 | - |
| 06 Mar 2024 | 11,717.00 | 11,717.00 | 11,717.00 | 11,717.00 | 11,717.00 | - |
| 05 Mar 2024 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | - |
| 04 Mar 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | - |
| 01 Mar 2024 | 11,538.00 | 11,538.00 | 11,538.00 | 11,538.00 | 11,538.00 | - |
| 29 Feb 2024 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
| 28 Feb 2024 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | - |
| 27 Feb 2024 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | - |
| 26 Feb 2024 | 10,885.00 | 10,885.00 | 10,885.00 | 10,885.00 | 10,885.00 | - |
| 23 Feb 2024 | 10,857.00 | 10,857.00 | 10,857.00 | 10,857.00 | 10,857.00 | - |
| 22 Feb 2024 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | - |
| 21 Feb 2024 | 10,801.00 | 10,801.00 | 10,801.00 | 10,801.00 | 10,801.00 | - |
| 20 Feb 2024 | 10,824.00 | 10,824.00 | 10,824.00 | 10,824.00 | 10,824.00 | - |
| 19 Feb 2024 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | - |
| 16 Feb 2024 | 10,694.00 | 10,694.00 | 10,694.00 | 10,694.00 | 10,694.00 | - |
| 15 Feb 2024 | 10,828.00 | 10,828.00 | 10,828.00 | 10,828.00 | 10,828.00 | - |
| 14 Feb 2024 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | - |
| 13 Feb 2024 | 10,747.00 | 10,747.00 | 10,747.00 | 10,747.00 | 10,747.00 | - |
| 12 Feb 2024 | 10,831.00 | 10,831.00 | 10,831.00 | 10,831.00 | 10,831.00 | - |
| 09 Feb 2024 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | - |
| 08 Feb 2024 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | - |
| 07 Feb 2024 | 10,989.00 | 10,989.00 | 10,989.00 | 10,989.00 | 10,989.00 | - |
| 06 Feb 2024 | 10,938.00 | 10,938.00 | 10,938.00 | 10,938.00 | 10,938.00 | - |
| 05 Feb 2024 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | - |
| 02 Feb 2024 | 10,871.00 | 10,871.00 | 10,871.00 | 10,871.00 | 10,871.00 | - |
| 01 Feb 2024 | 11,381.00 | 11,381.00 | 11,381.00 | 11,381.00 | 11,381.00 | - |
| 31 Jan 2024 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | - |
| 30 Jan 2024 | 10,817.00 | 10,817.00 | 10,817.00 | 10,817.00 | 10,817.00 | - |
| 29 Jan 2024 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | - |
| 26 Jan 2024 | 10,554.00 | 10,554.00 | 10,554.00 | 10,554.00 | 10,554.00 | - |
| 25 Jan 2024 | 10,649.00 | 10,649.00 | 10,649.00 | 10,649.00 | 10,649.00 | - |
| 24 Jan 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | - |
| 23 Jan 2024 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | - |
| 22 Jan 2024 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | - |
| 19 Jan 2024 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | - |
| 18 Jan 2024 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | - |
| 17 Jan 2024 | 10,497.00 | 10,497.00 | 10,497.00 | 10,497.00 | 10,497.00 | - |
| 16 Jan 2024 | 10,808.00 | 10,808.00 | 10,808.00 | 10,808.00 | 10,808.00 | - |
| 15 Jan 2024 | 11,018.00 | 11,018.00 | 11,018.00 | 11,018.00 | 11,018.00 | - |
| 12 Jan 2024 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | - |
| 11 Jan 2024 | 11,199.00 | 11,199.00 | 11,199.00 | 11,199.00 | 11,199.00 | - |
| 10 Jan 2024 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | - |
| 09 Jan 2024 | 11,517.00 | 11,517.00 | 11,517.00 | 11,517.00 | 11,517.00 | - |
| 08 Jan 2024 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | - |
| 05 Jan 2024 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | - |
| 04 Jan 2024 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | - |
| 03 Jan 2024 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - |
| 02 Jan 2024 | 12,222.00 | 12,222.00 | 12,222.00 | 12,222.00 | 12,222.00 | - |
| 29 Dec 2023 | 12,766.00 | 12,766.00 | 12,766.00 | 12,766.00 | 12,766.00 | - |
| 28 Dec 2023 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | - |
| 27 Dec 2023 | 13,253.00 | 13,253.00 | 13,253.00 | 13,253.00 | 13,253.00 | - |
| 22 Dec 2023 | 13,178.00 | 13,178.00 | 13,178.00 | 13,178.00 | 13,178.00 | - |
| 21 Dec 2023 | 13,081.00 | 13,081.00 | 13,081.00 | 13,081.00 | 13,081.00 | - |
| 20 Dec 2023 | 13,332.00 | 13,332.00 | 13,332.00 | 13,332.00 | 13,332.00 | - |
| 19 Dec 2023 | 13,104.00 | 13,104.00 | 13,104.00 | 13,104.00 | 13,104.00 | - |
| 18 Dec 2023 | 12,944.00 | 12,944.00 | 12,944.00 | 12,944.00 | 12,944.00 | - |
| 15 Dec 2023 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | - |
| 14 Dec 2023 | 12,408.00 | 12,408.00 | 12,408.00 | 12,408.00 | 12,408.00 | - |
| 13 Dec 2023 | 12,143.00 | 12,143.00 | 12,143.00 | 12,143.00 | 12,143.00 | - |
| 12 Dec 2023 | 11,623.00 | 11,623.00 | 11,623.00 | 11,623.00 | 11,623.00 | - |
| 11 Dec 2023 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | - |
| 08 Dec 2023 | 11,657.00 | 11,657.00 | 11,657.00 | 11,657.00 | 11,657.00 | - |
| 07 Dec 2023 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | - |
| *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.