UK markets open in 7 hours 34 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,315.60 -6.70 (-0.29%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,739.96 -1,175.54 (-2.36%)
Polar Financial Credit I GBP Dist Shrs (0P0000VRZS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
| 03 May 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
| 02 May 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 01 May 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
| 30 Apr 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| 29 Apr 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
| 26 Apr 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 25 Apr 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
| 24 Apr 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
| 23 Apr 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| 22 Apr 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
| 19 Apr 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
| 18 Apr 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| 17 Apr 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
| 16 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 15 Apr 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
| 12 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
| 11 Apr 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
| 10 Apr 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
| 09 Apr 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
| 08 Apr 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
| 05 Apr 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
| 04 Apr 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
| 03 Apr 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
| 02 Apr 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
| 02 Apr 2024 | 0.02375 Dividend | |||||
| 28 Mar 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.01 | - |
| 27 Mar 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.73 | - |
| 26 Mar 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 161.69 | - |
| 25 Mar 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.72 | - |
| 22 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.81 | - |
| 21 Mar 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.61 | - |
| 20 Mar 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.42 | - |
| 19 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.18 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.03 | - |
| 14 Mar 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.11 | - |
| 13 Mar 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.93 | - |
| 12 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.58 | - |
| 11 Mar 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.15 | - |
| 08 Mar 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.05 | - |
| 07 Mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.68 | - |
| 06 Mar 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.46 | - |
| 05 Mar 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 159.27 | - |
| 04 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.00 | - |
| 01 Mar 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.92 | - |
| 29 Feb 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.80 | - |
| 28 Feb 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.66 | - |
| 27 Feb 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.53 | - |
| 26 Feb 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.62 | - |
| 23 Feb 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.49 | - |
| 22 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.36 | - |
| 21 Feb 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.95 | - |
| 20 Feb 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.91 | - |
| 19 Feb 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.70 | - |
| 16 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.58 | - |
| 15 Feb 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.57 | - |
| 14 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.48 | - |
| 13 Feb 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.21 | - |
| 12 Feb 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.39 | - |
| 09 Feb 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.13 | - |
| 08 Feb 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.24 | - |
| 07 Feb 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.42 | - |
| 06 Feb 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.70 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.07 | - |
| 01 Feb 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.13 | - |
| 31 Jan 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.05 | - |
| 30 Jan 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.11 | - |
| 29 Jan 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.73 | - |
| 26 Jan 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.64 | - |
| 25 Jan 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.37 | - |
| 24 Jan 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.17 | - |
| 23 Jan 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.08 | - |
| 22 Jan 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.09 | - |
| 19 Jan 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.84 | - |
| 18 Jan 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.67 | - |
| 17 Jan 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.55 | - |
| 16 Jan 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.92 | - |
| 15 Jan 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 156.96 | - |
| 12 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.78 | - |
| 11 Jan 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.52 | - |
| 10 Jan 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.34 | - |
| 09 Jan 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.19 | - |
| 08 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.08 | - |
| 05 Jan 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.95 | - |
| 04 Jan 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.13 | - |
| 03 Jan 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.13 | - |
| 02 Jan 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 156.31 | - |
| 02 Jan 2024 | 0.02375 Dividend | |||||
| 29 Dec 2023 | 158.81 | 158.81 | 158.81 | 158.81 | 158.76 | - |
| 28 Dec 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.75 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 158.39 | 158.39 | 158.39 | 158.39 | 158.34 | - |
| 21 Dec 2023 | 158.38 | 158.38 | 158.38 | 158.38 | 158.33 | - |
| 20 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.35 | - |
| 19 Dec 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.91 | - |
| 18 Dec 2023 | 157.74 | 157.74 | 157.74 | 157.74 | 157.69 | - |
| 15 Dec 2023 | 157.49 | 157.49 | 157.49 | 157.49 | 157.44 | - |
| *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.