Mercer Low Volatility Eq M-5£ (0P0000U2A9.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | - |
| 03 Jul 2024 | 32,077.00 | 32,077.00 | 32,077.00 | 32,077.00 | 32,077.00 | - |
| 02 Jul 2024 | 32,166.00 | 32,166.00 | 32,166.00 | 32,166.00 | 32,166.00 | - |
| 01 Jul 2024 | 32,108.00 | 32,108.00 | 32,108.00 | 32,108.00 | 32,108.00 | - |
| 28 Jun 2024 | 32,182.00 | 32,182.00 | 32,182.00 | 32,182.00 | 32,182.00 | - |
| 27 Jun 2024 | 32,245.00 | 32,245.00 | 32,245.00 | 32,245.00 | 32,245.00 | - |
| 26 Jun 2024 | 32,286.00 | 32,286.00 | 32,286.00 | 32,286.00 | 32,286.00 | - |
| 25 Jun 2024 | 32,254.00 | 32,254.00 | 32,254.00 | 32,254.00 | 32,254.00 | - |
| 24 Jun 2024 | 32,228.00 | 32,228.00 | 32,228.00 | 32,228.00 | 32,228.00 | - |
| 21 Jun 2024 | 32,315.00 | 32,315.00 | 32,315.00 | 32,315.00 | 32,315.00 | - |
| 20 Jun 2024 | 32,154.00 | 32,154.00 | 32,154.00 | 32,154.00 | 32,154.00 | - |
| 19 Jun 2024 | 31,991.00 | 31,991.00 | 31,991.00 | 31,991.00 | 31,991.00 | - |
| 18 Jun 2024 | 32,055.00 | 32,055.00 | 32,055.00 | 32,055.00 | 32,055.00 | - |
| 17 Jun 2024 | 32,034.00 | 32,034.00 | 32,034.00 | 32,034.00 | 32,034.00 | - |
| 14 Jun 2024 | 31,906.00 | 31,906.00 | 31,906.00 | 31,906.00 | 31,906.00 | - |
| 13 Jun 2024 | 31,691.00 | 31,691.00 | 31,691.00 | 31,691.00 | 31,691.00 | - |
| 12 Jun 2024 | 31,679.00 | 31,679.00 | 31,679.00 | 31,679.00 | 31,679.00 | - |
| 11 Jun 2024 | 31,727.00 | 31,727.00 | 31,727.00 | 31,727.00 | 31,727.00 | - |
| 10 Jun 2024 | 31,775.00 | 31,775.00 | 31,775.00 | 31,775.00 | 31,775.00 | - |
| 07 Jun 2024 | 31,815.00 | 31,815.00 | 31,815.00 | 31,815.00 | 31,815.00 | - |
| 06 Jun 2024 | 31,807.00 | 31,807.00 | 31,807.00 | 31,807.00 | 31,807.00 | - |
| 05 Jun 2024 | 31,711.00 | 31,711.00 | 31,711.00 | 31,711.00 | 31,711.00 | - |
| 04 Jun 2024 | 31,467.00 | 31,467.00 | 31,467.00 | 31,467.00 | 31,467.00 | - |
| 03 Jun 2024 | 31,422.00 | 31,422.00 | 31,422.00 | 31,422.00 | 31,422.00 | - |
| 31 May 2024 | 31,454.00 | 31,454.00 | 31,454.00 | 31,454.00 | 31,454.00 | - |
| 30 May 2024 | 31,153.00 | 31,153.00 | 31,153.00 | 31,153.00 | 31,153.00 | - |
| 29 May 2024 | 31,226.00 | 31,226.00 | 31,226.00 | 31,226.00 | 31,226.00 | - |
| 28 May 2024 | 31,329.00 | 31,329.00 | 31,329.00 | 31,329.00 | 31,329.00 | - |
| 24 May 2024 | 31,596.00 | 31,596.00 | 31,596.00 | 31,596.00 | 31,596.00 | - |
| 23 May 2024 | 31,695.00 | 31,695.00 | 31,695.00 | 31,695.00 | 31,695.00 | - |
| 22 May 2024 | 31,925.00 | 31,925.00 | 31,925.00 | 31,925.00 | 31,925.00 | - |
| 21 May 2024 | 31,983.00 | 31,983.00 | 31,983.00 | 31,983.00 | 31,983.00 | - |
| 20 May 2024 | 32,047.00 | 32,047.00 | 32,047.00 | 32,047.00 | 32,047.00 | - |
| 17 May 2024 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | - |
| 16 May 2024 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | 32,067.00 | - |
| 15 May 2024 | 32,096.00 | 32,096.00 | 32,096.00 | 32,096.00 | 32,096.00 | - |
| 14 May 2024 | 32,029.00 | 32,029.00 | 32,029.00 | 32,029.00 | 32,029.00 | - |
| 13 May 2024 | 32,034.00 | 32,034.00 | 32,034.00 | 32,034.00 | 32,034.00 | - |
| 10 May 2024 | 32,218.00 | 32,218.00 | 32,218.00 | 32,218.00 | 32,218.00 | - |
| 09 May 2024 | 32,056.00 | 32,056.00 | 32,056.00 | 32,056.00 | 32,056.00 | - |
| 08 May 2024 | 31,918.00 | 31,918.00 | 31,918.00 | 31,918.00 | 31,918.00 | - |
| 07 May 2024 | 31,801.00 | 31,801.00 | 31,801.00 | 31,801.00 | 31,801.00 | - |
| 03 May 2024 | 31,447.00 | 31,447.00 | 31,447.00 | 31,447.00 | 31,447.00 | - |
| 02 May 2024 | 31,289.00 | 31,289.00 | 31,289.00 | 31,289.00 | 31,289.00 | - |
| 01 May 2024 | 31,096.00 | 31,096.00 | 31,096.00 | 31,096.00 | 31,096.00 | - |
| 30 Apr 2024 | 31,037.00 | 31,037.00 | 31,037.00 | 31,037.00 | 31,037.00 | - |
| 29 Apr 2024 | 31,274.00 | 31,274.00 | 31,274.00 | 31,274.00 | 31,274.00 | - |
| 26 Apr 2024 | 31,487.00 | 31,487.00 | 31,487.00 | 31,487.00 | 31,487.00 | - |
| 25 Apr 2024 | 31,236.00 | 31,236.00 | 31,236.00 | 31,236.00 | 31,236.00 | - |
| 24 Apr 2024 | 31,551.00 | 31,551.00 | 31,551.00 | 31,551.00 | 31,551.00 | - |
| 23 Apr 2024 | 31,529.00 | 31,529.00 | 31,529.00 | 31,529.00 | 31,529.00 | - |
| 22 Apr 2024 | 31,557.00 | 31,557.00 | 31,557.00 | 31,557.00 | 31,557.00 | - |
| 19 Apr 2024 | 31,126.00 | 31,126.00 | 31,126.00 | 31,126.00 | 31,126.00 | - |
| 18 Apr 2024 | 31,093.00 | 31,093.00 | 31,093.00 | 31,093.00 | 31,093.00 | - |
| 17 Apr 2024 | 31,096.00 | 31,096.00 | 31,096.00 | 31,096.00 | 31,096.00 | - |
| 16 Apr 2024 | 31,181.00 | 31,181.00 | 31,181.00 | 31,181.00 | 31,181.00 | - |
| 15 Apr 2024 | 31,283.00 | 31,283.00 | 31,283.00 | 31,283.00 | 31,283.00 | - |
| 12 Apr 2024 | 31,580.00 | 31,580.00 | 31,580.00 | 31,580.00 | 31,580.00 | - |
| 11 Apr 2024 | 31,683.00 | 31,683.00 | 31,683.00 | 31,683.00 | 31,683.00 | - |
| 10 Apr 2024 | 31,589.00 | 31,589.00 | 31,589.00 | 31,589.00 | 31,589.00 | - |
| 09 Apr 2024 | 31,615.00 | 31,615.00 | 31,615.00 | 31,615.00 | 31,615.00 | - |
| 08 Apr 2024 | 31,616.00 | 31,616.00 | 31,616.00 | 31,616.00 | 31,616.00 | - |
| 05 Apr 2024 | 31,663.00 | 31,663.00 | 31,663.00 | 31,663.00 | 31,663.00 | - |
| 04 Apr 2024 | 31,399.00 | 31,399.00 | 31,399.00 | 31,399.00 | 31,399.00 | - |
| 03 Apr 2024 | 31,727.00 | 31,727.00 | 31,727.00 | 31,727.00 | 31,727.00 | - |
| 02 Apr 2024 | 31,839.00 | 31,839.00 | 31,839.00 | 31,839.00 | 31,839.00 | - |
| 28 Mar 2024 | 31,976.00 | 31,976.00 | 31,976.00 | 31,976.00 | 31,976.00 | - |
| 27 Mar 2024 | 31,952.00 | 31,952.00 | 31,952.00 | 31,952.00 | 31,952.00 | - |
| 26 Mar 2024 | 31,741.00 | 31,741.00 | 31,741.00 | 31,741.00 | 31,741.00 | - |
| 25 Mar 2024 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | - |
| 22 Mar 2024 | 31,911.00 | 31,911.00 | 31,911.00 | 31,911.00 | 31,911.00 | - |
| 21 Mar 2024 | 31,844.00 | 31,844.00 | 31,844.00 | 31,844.00 | 31,844.00 | - |
| 20 Mar 2024 | 31,582.00 | 31,582.00 | 31,582.00 | 31,582.00 | 31,582.00 | - |
| 19 Mar 2024 | 31,447.00 | 31,447.00 | 31,447.00 | 31,447.00 | 31,447.00 | - |
| 18 Mar 2024 | 31,306.00 | 31,306.00 | 31,306.00 | 31,306.00 | 31,306.00 | - |
| 15 Mar 2024 | 31,213.00 | 31,213.00 | 31,213.00 | 31,213.00 | 31,213.00 | - |
| 14 Mar 2024 | 31,362.00 | 31,362.00 | 31,362.00 | 31,362.00 | 31,362.00 | - |
| 13 Mar 2024 | 31,360.00 | 31,360.00 | 31,360.00 | 31,360.00 | 31,360.00 | - |
| 12 Mar 2024 | 31,379.00 | 31,379.00 | 31,379.00 | 31,379.00 | 31,379.00 | - |
| 11 Mar 2024 | 31,158.00 | 31,158.00 | 31,158.00 | 31,158.00 | 31,158.00 | - |
| 08 Mar 2024 | 30,987.00 | 30,987.00 | 30,987.00 | 30,987.00 | 30,987.00 | - |
| 07 Mar 2024 | 31,210.00 | 31,210.00 | 31,210.00 | 31,210.00 | 31,210.00 | - |
| 06 Mar 2024 | 31,062.00 | 31,062.00 | 31,062.00 | 31,062.00 | 31,062.00 | - |
| 05 Mar 2024 | 30,920.00 | 30,920.00 | 30,920.00 | 30,920.00 | 30,920.00 | - |
| 04 Mar 2024 | 31,203.00 | 31,203.00 | 31,203.00 | 31,203.00 | 31,203.00 | - |
| 01 Mar 2024 | 31,319.00 | 31,319.00 | 31,319.00 | 31,319.00 | 31,319.00 | - |
| 29 Feb 2024 | 31,162.00 | 31,162.00 | 31,162.00 | 31,162.00 | 31,162.00 | - |
| 28 Feb 2024 | 31,111.00 | 31,111.00 | 31,111.00 | 31,111.00 | 31,111.00 | - |
| 27 Feb 2024 | 31,090.00 | 31,090.00 | 31,090.00 | 31,090.00 | 31,090.00 | - |
| 26 Feb 2024 | 31,082.00 | 31,082.00 | 31,082.00 | 31,082.00 | 31,082.00 | - |
| 23 Feb 2024 | 31,213.00 | 31,213.00 | 31,213.00 | 31,213.00 | 31,213.00 | - |
| 22 Feb 2024 | 31,337.00 | 31,337.00 | 31,337.00 | 31,337.00 | 31,337.00 | - |
| 21 Feb 2024 | 31,031.00 | 31,031.00 | 31,031.00 | 31,031.00 | 31,031.00 | - |
| 20 Feb 2024 | 30,886.00 | 30,886.00 | 30,886.00 | 30,886.00 | 30,886.00 | - |
| 19 Feb 2024 | 31,063.00 | 31,063.00 | 31,063.00 | 31,063.00 | 31,063.00 | - |
| 16 Feb 2024 | 31,046.00 | 31,046.00 | 31,046.00 | 31,046.00 | 31,046.00 | - |
| 15 Feb 2024 | 31,112.00 | 31,112.00 | 31,112.00 | 31,112.00 | 31,112.00 | - |
| 14 Feb 2024 | 31,013.00 | 31,013.00 | 31,013.00 | 31,013.00 | 31,013.00 | - |
| 13 Feb 2024 | 30,727.00 | 30,727.00 | 30,727.00 | 30,727.00 | 30,727.00 | - |
| *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.