UK markets open in 6 hours 4 minutes
NIKKEI 225
38,093.43 -180.62 (-0.47%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,028.45 -1,973.41 (-4.11%)
GlobalAccess US Small & Mid Cap Equity Fund I Dis GBP (Hedged) (0P0000X7GH.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 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 29 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 26 Apr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| 25 Apr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 24 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| 23 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 22 Apr 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| 19 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 18 Apr 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| 17 Apr 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 16 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 15 Apr 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| 12 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| 11 Apr 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 10 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 09 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 08 Apr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 05 Apr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 04 Apr 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 03 Apr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 02 Apr 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 28 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| 27 Mar 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 26 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 25 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 22 Mar 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 21 Mar 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 20 Mar 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 19 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 14 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 13 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 12 Mar 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 11 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 08 Mar 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 07 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 06 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 05 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 04 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 01 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 29 Feb 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 28 Feb 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 27 Feb 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 26 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 23 Feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 22 Feb 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 21 Feb 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 20 Feb 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 15 Feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 14 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 13 Feb 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 12 Feb 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 09 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 08 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
| 07 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 06 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| 01 Feb 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| 31 Jan 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 30 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| 29 Jan 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 26 Jan 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| 25 Jan 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 24 Jan 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| 23 Jan 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 22 Jan 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 19 Jan 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| 18 Jan 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| 17 Jan 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 16 Jan 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 11 Jan 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 10 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 09 Jan 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 08 Jan 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 05 Jan 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 04 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| 03 Jan 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 02 Jan 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 20 Dec 2023 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| 19 Dec 2023 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| 18 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 15 Dec 2023 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
| 14 Dec 2023 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 13 Dec 2023 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| 12 Dec 2023 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 11 Dec 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 08 Dec 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| 07 Dec 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| *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.