UK markets open in 2 hours 31 minutes
NIKKEI 225
40,788.85 -124.80 (-0.31%) HANG SENG
17,832.64 -195.64 (-1.09%) CRUDE OIL
83.73 -0.15 (-0.18%) GOLD FUTURES
2,370.20 +0.80 (+0.03%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
42,511.04 -3,504.03 (-7.61%)
M&G Smaller Companies GBP R Acc (0P0000WN4X.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | - |
| 03 Jul 2024 | 250.04 | 250.04 | 250.04 | 250.04 | 250.04 | - |
| 02 Jul 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 01 Jul 2024 | 250.98 | 250.98 | 250.98 | 250.98 | 250.98 | - |
| 01 Jul 2024 | 0.024108 Dividend | |||||
| 28 Jun 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.43 | - |
| 27 Jun 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.78 | - |
| 26 Jun 2024 | 250.01 | 250.01 | 250.01 | 250.01 | 249.99 | - |
| 25 Jun 2024 | 251.92 | 251.92 | 251.92 | 251.92 | 251.90 | - |
| 24 Jun 2024 | 253.14 | 253.14 | 253.14 | 253.14 | 253.12 | - |
| 21 Jun 2024 | 252.73 | 252.73 | 252.73 | 252.73 | 252.71 | - |
| 20 Jun 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.18 | - |
| 19 Jun 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.13 | - |
| 18 Jun 2024 | 251.12 | 251.12 | 251.12 | 251.12 | 251.10 | - |
| 17 Jun 2024 | 250.56 | 250.56 | 250.56 | 250.56 | 250.54 | - |
| 14 Jun 2024 | 249.94 | 249.94 | 249.94 | 249.94 | 249.92 | - |
| 13 Jun 2024 | 253.51 | 253.51 | 253.51 | 253.51 | 253.49 | - |
| 12 Jun 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.93 | - |
| 11 Jun 2024 | 254.82 | 254.82 | 254.82 | 254.82 | 254.80 | - |
| 10 Jun 2024 | 255.18 | 255.18 | 255.18 | 255.18 | 255.16 | - |
| 07 Jun 2024 | 256.19 | 256.19 | 256.19 | 256.19 | 256.17 | - |
| 06 Jun 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.03 | - |
| 05 Jun 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.90 | - |
| 04 Jun 2024 | 257.87 | 257.87 | 257.87 | 257.87 | 257.85 | - |
| 03 Jun 2024 | 260.46 | 260.46 | 260.46 | 260.46 | 260.43 | - |
| 31 May 2024 | 256.57 | 256.57 | 256.57 | 256.57 | 256.55 | - |
| 30 May 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.53 | - |
| 29 May 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.48 | - |
| 28 May 2024 | 261.03 | 261.03 | 261.03 | 261.03 | 261.00 | - |
| 24 May 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.93 | - |
| 23 May 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 258.03 | - |
| 22 May 2024 | 257.56 | 257.56 | 257.56 | 257.56 | 257.54 | - |
| 21 May 2024 | 257.56 | 257.56 | 257.56 | 257.56 | 257.54 | - |
| 20 May 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.38 | - |
| 17 May 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
| 16 May 2024 | 252.36 | 252.36 | 252.36 | 252.36 | 252.34 | - |
| 15 May 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.23 | - |
| 14 May 2024 | 248.17 | 248.17 | 248.17 | 248.17 | 248.15 | - |
| 13 May 2024 | 248.49 | 248.49 | 248.49 | 248.49 | 248.47 | - |
| 10 May 2024 | 248.63 | 248.63 | 248.63 | 248.63 | 248.61 | - |
| 09 May 2024 | 245.86 | 245.86 | 245.86 | 245.86 | 245.84 | - |
| 08 May 2024 | 244.46 | 244.46 | 244.46 | 244.46 | 244.44 | - |
| 07 May 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.73 | - |
| 03 May 2024 | 240.67 | 240.67 | 240.67 | 240.67 | 240.65 | - |
| 02 May 2024 | 238.72 | 238.72 | 238.72 | 238.72 | 238.70 | - |
| 01 May 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.93 | - |
| 30 Apr 2024 | 238.92 | 238.92 | 238.92 | 238.92 | 238.90 | - |
| 29 Apr 2024 | 234.69 | 234.69 | 234.69 | 234.69 | 234.67 | - |
| 26 Apr 2024 | 234.07 | 234.07 | 234.07 | 234.07 | 234.05 | - |
| 25 Apr 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.03 | - |
| 24 Apr 2024 | 233.12 | 233.12 | 233.12 | 233.12 | 233.10 | - |
| 23 Apr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.83 | - |
| 22 Apr 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.78 | - |
| 19 Apr 2024 | 227.19 | 227.19 | 227.19 | 227.19 | 227.17 | - |
| 18 Apr 2024 | 229.33 | 229.33 | 229.33 | 229.33 | 229.31 | - |
| 17 Apr 2024 | 229.87 | 229.87 | 229.87 | 229.87 | 229.85 | - |
| 16 Apr 2024 | 229.93 | 229.93 | 229.93 | 229.93 | 229.91 | - |
| 15 Apr 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.47 | - |
| 12 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.38 | - |
| 11 Apr 2024 | 233.23 | 233.23 | 233.23 | 233.23 | 233.21 | - |
| 10 Apr 2024 | 233.34 | 233.34 | 233.34 | 233.34 | 233.32 | - |
| 09 Apr 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.85 | - |
| 08 Apr 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.73 | - |
| 05 Apr 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.61 | - |
| 04 Apr 2024 | 231.98 | 231.98 | 231.98 | 231.98 | 231.96 | - |
| 03 Apr 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 230.44 | - |
| 02 Apr 2024 | 231.54 | 231.54 | 231.54 | 231.54 | 231.52 | - |
| 28 Mar 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.68 | - |
| 27 Mar 2024 | 230.73 | 230.73 | 230.73 | 230.73 | 230.71 | - |
| 26 Mar 2024 | 231.68 | 231.68 | 231.68 | 231.68 | 231.66 | - |
| 25 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.48 | - |
| 22 Mar 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 231.03 | - |
| 21 Mar 2024 | 230.39 | 230.39 | 230.39 | 230.39 | 230.37 | - |
| 20 Mar 2024 | 227.73 | 227.73 | 227.73 | 227.73 | 227.71 | - |
| 19 Mar 2024 | 226.86 | 226.86 | 226.86 | 226.86 | 226.84 | - |
| 18 Mar 2024 | 227.21 | 227.21 | 227.21 | 227.21 | 227.19 | - |
| 15 Mar 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.33 | - |
| 14 Mar 2024 | 227.49 | 227.49 | 227.49 | 227.49 | 227.47 | - |
| 13 Mar 2024 | 227.13 | 227.13 | 227.13 | 227.13 | 227.11 | - |
| 12 Mar 2024 | 227.59 | 227.59 | 227.59 | 227.59 | 227.57 | - |
| 11 Mar 2024 | 226.92 | 226.92 | 226.92 | 226.92 | 226.90 | - |
| 08 Mar 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.53 | - |
| 07 Mar 2024 | 228.11 | 228.11 | 228.11 | 228.11 | 228.09 | - |
| 06 Mar 2024 | 225.86 | 225.86 | 225.86 | 225.86 | 225.84 | - |
| 05 Mar 2024 | 224.33 | 224.33 | 224.33 | 224.33 | 224.31 | - |
| 04 Mar 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.89 | - |
| 01 Mar 2024 | 222.92 | 222.92 | 222.92 | 222.92 | 222.90 | - |
| 29 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.58 | - |
| 28 Feb 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.39 | - |
| 27 Feb 2024 | 224.07 | 224.07 | 224.07 | 224.07 | 224.05 | - |
| 26 Feb 2024 | 224.79 | 224.79 | 224.79 | 224.79 | 224.77 | - |
| 23 Feb 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.35 | - |
| 22 Feb 2024 | 225.96 | 225.96 | 225.96 | 225.96 | 225.94 | - |
| 21 Feb 2024 | 224.41 | 224.41 | 224.41 | 224.41 | 224.39 | - |
| 20 Feb 2024 | 225.24 | 225.24 | 225.24 | 225.24 | 225.22 | - |
| 19 Feb 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.58 | - |
| 16 Feb 2024 | 226.44 | 226.44 | 226.44 | 226.44 | 226.42 | - |
| 15 Feb 2024 | 224.82 | 224.82 | 224.82 | 224.82 | 224.80 | - |
| 14 Feb 2024 | 225.11 | 225.11 | 225.11 | 225.11 | 225.09 | - |
| 13 Feb 2024 | 225.66 | 225.66 | 225.66 | 225.66 | 225.64 | - |
| *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.