UK markets open in 1 hour 46 minutes
NIKKEI 225
38,377.90 -854.90 (-2.18%) HANG SENG
16,279.56 -320.90 (-1.93%) CRUDE OIL
85.93 +0.52 (+0.61%) GOLD FUTURES
2,403.80 +20.80 (+0.87%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,319.28 -1,993.00 (-3.81%)
M&G Japan Smaller Companies GBP I Inc (0P0000WN41.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 3,911.38 | 3,911.38 | 3,911.38 | 3,911.38 | 3,911.38 | - |
| 12 Apr 2024 | 3,925.26 | 3,925.26 | 3,925.26 | 3,925.26 | 3,925.26 | - |
| 11 Apr 2024 | 3,881.60 | 3,881.60 | 3,881.60 | 3,881.60 | 3,881.60 | - |
| 10 Apr 2024 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | - |
| 09 Apr 2024 | 3,888.55 | 3,888.55 | 3,888.55 | 3,888.55 | 3,888.55 | - |
| 08 Apr 2024 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | - |
| 05 Apr 2024 | 3,863.35 | 3,863.35 | 3,863.35 | 3,863.35 | 3,863.35 | - |
| 04 Apr 2024 | 3,881.76 | 3,881.76 | 3,881.76 | 3,881.76 | 3,881.76 | - |
| 03 Apr 2024 | 3,889.59 | 3,889.59 | 3,889.59 | 3,889.59 | 3,889.59 | - |
| 02 Apr 2024 | 3,903.24 | 3,903.24 | 3,903.24 | 3,903.24 | 3,903.24 | - |
| 28 Mar 2024 | 3,923.12 | 3,923.12 | 3,923.12 | 3,923.12 | 3,923.12 | - |
| 27 Mar 2024 | 3,918.70 | 3,918.70 | 3,918.70 | 3,918.70 | 3,918.70 | - |
| 26 Mar 2024 | 3,906.40 | 3,906.40 | 3,906.40 | 3,906.40 | 3,906.40 | - |
| 25 Mar 2024 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | - |
| 22 Mar 2024 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | - |
| 21 Mar 2024 | 3,880.91 | 3,880.91 | 3,880.91 | 3,880.91 | 3,880.91 | - |
| 20 Mar 2024 | 3,821.50 | 3,821.50 | 3,821.50 | 3,821.50 | 3,821.50 | - |
| 19 Mar 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - |
| 18 Mar 2024 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | - |
| 15 Mar 2024 | 3,766.57 | 3,766.57 | 3,766.57 | 3,766.57 | 3,766.57 | - |
| 14 Mar 2024 | 3,750.84 | 3,750.84 | 3,750.84 | 3,750.84 | 3,750.84 | - |
| 13 Mar 2024 | 3,734.73 | 3,734.73 | 3,734.73 | 3,734.73 | 3,734.73 | - |
| 12 Mar 2024 | 3,754.92 | 3,754.92 | 3,754.92 | 3,754.92 | 3,754.92 | - |
| 11 Mar 2024 | 3,707.61 | 3,707.61 | 3,707.61 | 3,707.61 | 3,707.61 | - |
| 08 Mar 2024 | 3,787.09 | 3,787.09 | 3,787.09 | 3,787.09 | 3,787.09 | - |
| 07 Mar 2024 | 3,814.42 | 3,814.42 | 3,814.42 | 3,814.42 | 3,814.42 | - |
| 06 Mar 2024 | 3,835.11 | 3,835.11 | 3,835.11 | 3,835.11 | 3,835.11 | - |
| 05 Mar 2024 | 3,794.02 | 3,794.02 | 3,794.02 | 3,794.02 | 3,794.02 | - |
| 04 Mar 2024 | 3,778.97 | 3,778.97 | 3,778.97 | 3,778.97 | 3,778.97 | - |
| 01 Mar 2024 | 3,788.91 | 3,788.91 | 3,788.91 | 3,788.91 | 3,788.91 | - |
| 29 Feb 2024 | 3,748.97 | 3,748.97 | 3,748.97 | 3,748.97 | 3,748.97 | - |
| 28 Feb 2024 | 3,735.16 | 3,735.16 | 3,735.16 | 3,735.16 | 3,735.16 | - |
| 27 Feb 2024 | 3,740.03 | 3,740.03 | 3,740.03 | 3,740.03 | 3,740.03 | - |
| 26 Feb 2024 | 3,724.08 | 3,724.08 | 3,724.08 | 3,724.08 | 3,724.08 | - |
| 23 Feb 2024 | 3,729.90 | 3,729.90 | 3,729.90 | 3,729.90 | 3,729.90 | - |
| 22 Feb 2024 | 3,720.12 | 3,720.12 | 3,720.12 | 3,720.12 | 3,720.12 | - |
| 21 Feb 2024 | 3,693.03 | 3,693.03 | 3,693.03 | 3,693.03 | 3,693.03 | - |
| 20 Feb 2024 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | - |
| 19 Feb 2024 | 3,684.48 | 3,684.48 | 3,684.48 | 3,684.48 | 3,684.48 | - |
| 16 Feb 2024 | 3,664.27 | 3,664.27 | 3,664.27 | 3,664.27 | 3,664.27 | - |
| 15 Feb 2024 | 3,625.85 | 3,625.85 | 3,625.85 | 3,625.85 | 3,625.85 | - |
| 14 Feb 2024 | 3,611.73 | 3,611.73 | 3,611.73 | 3,611.73 | 3,611.73 | - |
| 13 Feb 2024 | 3,648.13 | 3,648.13 | 3,648.13 | 3,648.13 | 3,648.13 | - |
| 12 Feb 2024 | 3,636.65 | 3,636.65 | 3,636.65 | 3,636.65 | 3,636.65 | - |
| 09 Feb 2024 | 3,619.88 | 3,619.88 | 3,619.88 | 3,619.88 | 3,619.88 | - |
| 08 Feb 2024 | 3,656.35 | 3,656.35 | 3,656.35 | 3,656.35 | 3,656.35 | - |
| 07 Feb 2024 | 3,650.56 | 3,650.56 | 3,650.56 | 3,650.56 | 3,650.56 | - |
| 06 Feb 2024 | 3,652.65 | 3,652.65 | 3,652.65 | 3,652.65 | 3,652.65 | - |
| 05 Feb 2024 | 3,676.02 | 3,676.02 | 3,676.02 | 3,676.02 | 3,676.02 | - |
| 02 Feb 2024 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | - |
| 01 Feb 2024 | 3,650.12 | 3,650.12 | 3,650.12 | 3,650.12 | 3,650.12 | - |
| 31 Jan 2024 | 3,637.99 | 3,637.99 | 3,637.99 | 3,637.99 | 3,637.99 | - |
| 30 Jan 2024 | 3,631.82 | 3,631.82 | 3,631.82 | 3,631.82 | 3,631.82 | - |
| 29 Jan 2024 | 3,624.93 | 3,624.93 | 3,624.93 | 3,624.93 | 3,624.93 | - |
| 26 Jan 2024 | 3,599.79 | 3,599.79 | 3,599.79 | 3,599.79 | 3,599.79 | - |
| 25 Jan 2024 | 3,621.58 | 3,621.58 | 3,621.58 | 3,621.58 | 3,621.58 | - |
| 24 Jan 2024 | 3,609.32 | 3,609.32 | 3,609.32 | 3,609.32 | 3,609.32 | - |
| 23 Jan 2024 | 3,629.42 | 3,629.42 | 3,629.42 | 3,629.42 | 3,629.42 | - |
| 22 Jan 2024 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | - |
| 19 Jan 2024 | 3,616.75 | 3,616.75 | 3,616.75 | 3,616.75 | 3,616.75 | - |
| 18 Jan 2024 | 3,603.31 | 3,603.31 | 3,603.31 | 3,603.31 | 3,603.31 | - |
| 17 Jan 2024 | 3,575.27 | 3,575.27 | 3,575.27 | 3,575.27 | 3,575.27 | - |
| 16 Jan 2024 | 3,658.05 | 3,658.05 | 3,658.05 | 3,658.05 | 3,658.05 | - |
| 15 Jan 2024 | 3,665.94 | 3,665.94 | 3,665.94 | 3,665.94 | 3,665.94 | - |
| 12 Jan 2024 | 3,622.62 | 3,622.62 | 3,622.62 | 3,622.62 | 3,622.62 | - |
| 11 Jan 2024 | 3,667.26 | 3,667.26 | 3,667.26 | 3,667.26 | 3,667.26 | - |
| 10 Jan 2024 | 3,640.02 | 3,640.02 | 3,640.02 | 3,640.02 | 3,640.02 | - |
| 09 Jan 2024 | 3,605.85 | 3,605.85 | 3,605.85 | 3,605.85 | 3,605.85 | - |
| 08 Jan 2024 | 3,569.19 | 3,569.19 | 3,569.19 | 3,569.19 | 3,569.19 | - |
| 05 Jan 2024 | 3,563.63 | 3,563.63 | 3,563.63 | 3,563.63 | 3,563.63 | - |
| 04 Jan 2024 | 3,587.56 | 3,587.56 | 3,587.56 | 3,587.56 | 3,587.56 | - |
| 03 Jan 2024 | 3,602.70 | 3,602.70 | 3,602.70 | 3,602.70 | 3,602.70 | - |
| 02 Jan 2024 | 3,617.92 | 3,617.92 | 3,617.92 | 3,617.92 | 3,617.92 | - |
| 29 Dec 2023 | 3,622.93 | 3,622.93 | 3,622.93 | 3,622.93 | 3,622.93 | - |
| 28 Dec 2023 | 3,596.18 | 3,596.18 | 3,596.18 | 3,596.18 | 3,596.18 | - |
| 27 Dec 2023 | 3,581.38 | 3,581.38 | 3,581.38 | 3,581.38 | 3,581.38 | - |
| 22 Dec 2023 | 3,579.78 | 3,579.78 | 3,579.78 | 3,579.78 | 3,579.78 | - |
| 21 Dec 2023 | 3,552.51 | 3,552.51 | 3,552.51 | 3,552.51 | 3,552.51 | - |
| 20 Dec 2023 | 3,555.03 | 3,555.03 | 3,555.03 | 3,555.03 | 3,555.03 | - |
| 19 Dec 2023 | 3,520.68 | 3,520.68 | 3,520.68 | 3,520.68 | 3,520.68 | - |
| 18 Dec 2023 | 3,539.13 | 3,539.13 | 3,539.13 | 3,539.13 | 3,539.13 | - |
| 15 Dec 2023 | 3,548.48 | 3,548.48 | 3,548.48 | 3,548.48 | 3,548.48 | - |
| 14 Dec 2023 | 3,546.38 | 3,546.38 | 3,546.38 | 3,546.38 | 3,546.38 | - |
| 13 Dec 2023 | 3,545.28 | 3,545.28 | 3,545.28 | 3,545.28 | 3,545.28 | - |
| 12 Dec 2023 | 3,538.42 | 3,538.42 | 3,538.42 | 3,538.42 | 3,538.42 | - |
| 11 Dec 2023 | 3,523.80 | 3,523.80 | 3,523.80 | 3,523.80 | 3,523.80 | - |
| 08 Dec 2023 | 3,517.85 | 3,517.85 | 3,517.85 | 3,517.85 | 3,517.85 | - |
| 07 Dec 2023 | 3,516.77 | 3,516.77 | 3,516.77 | 3,516.77 | 3,516.77 | - |
| 06 Dec 2023 | 3,552.41 | 3,552.41 | 3,552.41 | 3,552.41 | 3,552.41 | - |
| 05 Dec 2023 | 3,490.01 | 3,490.01 | 3,490.01 | 3,490.01 | 3,490.01 | - |
| 04 Dec 2023 | 3,510.03 | 3,510.03 | 3,510.03 | 3,510.03 | 3,510.03 | - |
| 01 Dec 2023 | 3,507.21 | 3,507.21 | 3,507.21 | 3,507.21 | 3,507.21 | - |
| 30 Nov 2023 | 3,516.27 | 3,516.27 | 3,516.27 | 3,516.27 | 3,516.27 | - |
| 29 Nov 2023 | 3,500.38 | 3,500.38 | 3,500.38 | 3,500.38 | 3,500.38 | - |
| 28 Nov 2023 | 3,489.54 | 3,489.54 | 3,489.54 | 3,489.54 | 3,489.54 | - |
| 27 Nov 2023 | 3,470.88 | 3,470.88 | 3,470.88 | 3,470.88 | 3,470.88 | - |
| 24 Nov 2023 | 3,486.52 | 3,486.52 | 3,486.52 | 3,486.52 | 3,486.52 | - |
| 23 Nov 2023 | 3,485.27 | 3,485.27 | 3,485.27 | 3,485.27 | 3,485.27 | - |
| 22 Nov 2023 | 3,486.65 | 3,486.65 | 3,486.65 | 3,486.65 | 3,486.65 | - |
| 21 Nov 2023 | 3,473.66 | 3,473.66 | 3,473.66 | 3,473.66 | 3,473.66 | - |
| *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.