UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,740.57 -1,315.93 (-2.80%)
GAM Star Continental Eurp Eq Instl £ Acc (0P0000Z04P.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 3,800.41 | 3,800.41 | 3,800.41 | 3,800.41 | 3,800.41 | - |
| 02 Jul 2024 | 3,771.36 | 3,771.36 | 3,771.36 | 3,771.36 | 3,771.36 | - |
| 01 Jul 2024 | 3,789.52 | 3,789.52 | 3,789.52 | 3,789.52 | 3,789.52 | - |
| 01 Jul 2024 | 0.6552 Dividend | |||||
| 28 Jun 2024 | 3,779.55 | 3,779.55 | 3,779.55 | 3,779.55 | 3,778.90 | - |
| 27 Jun 2024 | 3,778.22 | 3,778.22 | 3,778.22 | 3,778.22 | 3,777.57 | - |
| 26 Jun 2024 | 3,788.98 | 3,788.98 | 3,788.98 | 3,788.98 | 3,788.32 | - |
| 25 Jun 2024 | 3,798.83 | 3,798.83 | 3,798.83 | 3,798.83 | 3,798.17 | - |
| 24 Jun 2024 | 3,798.22 | 3,798.22 | 3,798.22 | 3,798.22 | 3,797.56 | - |
| 21 Jun 2024 | 3,776.52 | 3,776.52 | 3,776.52 | 3,776.52 | 3,775.87 | - |
| 20 Jun 2024 | 3,812.01 | 3,812.01 | 3,812.01 | 3,812.01 | 3,811.35 | - |
| 19 Jun 2024 | 3,771.24 | 3,771.24 | 3,771.24 | 3,771.24 | 3,770.59 | - |
| 18 Jun 2024 | 3,796.18 | 3,796.18 | 3,796.18 | 3,796.18 | 3,795.52 | - |
| 17 Jun 2024 | 3,766.87 | 3,766.87 | 3,766.87 | 3,766.87 | 3,766.22 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 3,802.79 | 3,802.79 | 3,802.79 | 3,802.79 | 3,802.13 | - |
| 12 Jun 2024 | 3,867.34 | 3,867.34 | 3,867.34 | 3,867.34 | 3,866.67 | - |
| 11 Jun 2024 | 3,812.11 | 3,812.11 | 3,812.11 | 3,812.11 | 3,811.45 | - |
| 10 Jun 2024 | 3,850.41 | 3,850.41 | 3,850.41 | 3,850.41 | 3,849.74 | - |
| 07 Jun 2024 | 3,884.02 | 3,884.02 | 3,884.02 | 3,884.02 | 3,883.35 | - |
| 06 Jun 2024 | 3,883.63 | 3,883.63 | 3,883.63 | 3,883.63 | 3,882.96 | - |
| 05 Jun 2024 | 3,845.69 | 3,845.69 | 3,845.69 | 3,845.69 | 3,845.02 | - |
| 04 Jun 2024 | 3,799.98 | 3,799.98 | 3,799.98 | 3,799.98 | 3,799.32 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 3,828.32 | 3,828.32 | 3,828.32 | 3,828.32 | 3,827.66 | - |
| 30 May 2024 | 3,817.53 | 3,817.53 | 3,817.53 | 3,817.53 | 3,816.87 | - |
| 29 May 2024 | 3,798.44 | 3,798.44 | 3,798.44 | 3,798.44 | 3,797.78 | - |
| 28 May 2024 | 3,849.82 | 3,849.82 | 3,849.82 | 3,849.82 | 3,849.15 | - |
| 24 May 2024 | 3,867.83 | 3,867.83 | 3,867.83 | 3,867.83 | 3,867.16 | - |
| 23 May 2024 | 3,878.14 | 3,878.14 | 3,878.14 | 3,878.14 | 3,877.47 | - |
| 22 May 2024 | 3,841.48 | 3,841.48 | 3,841.48 | 3,841.48 | 3,840.81 | - |
| 21 May 2024 | 3,853.66 | 3,853.66 | 3,853.66 | 3,853.66 | 3,852.99 | - |
| 20 May 2024 | 3,864.96 | 3,864.96 | 3,864.96 | 3,864.96 | 3,864.29 | - |
| 17 May 2024 | 3,854.54 | 3,854.54 | 3,854.54 | 3,854.54 | 3,853.87 | - |
| 16 May 2024 | 3,872.05 | 3,872.05 | 3,872.05 | 3,872.05 | 3,871.38 | - |
| 15 May 2024 | 3,882.31 | 3,882.31 | 3,882.31 | 3,882.31 | 3,881.64 | - |
| 14 May 2024 | 3,867.30 | 3,867.30 | 3,867.30 | 3,867.30 | 3,866.63 | - |
| 13 May 2024 | 3,865.67 | 3,865.67 | 3,865.67 | 3,865.67 | 3,865.00 | - |
| 10 May 2024 | 3,871.78 | 3,871.78 | 3,871.78 | 3,871.78 | 3,871.11 | - |
| 09 May 2024 | 3,842.06 | 3,842.06 | 3,842.06 | 3,842.06 | 3,841.39 | - |
| 08 May 2024 | 3,829.63 | 3,829.63 | 3,829.63 | 3,829.63 | 3,828.97 | - |
| 07 May 2024 | 3,813.78 | 3,813.78 | 3,813.78 | 3,813.78 | 3,813.12 | - |
| 03 May 2024 | 3,733.10 | 3,733.10 | 3,733.10 | 3,733.10 | 3,732.45 | - |
| 02 May 2024 | 3,710.58 | 3,710.58 | 3,710.58 | 3,710.58 | 3,709.94 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3,737.01 | 3,737.01 | 3,737.01 | 3,737.01 | 3,736.36 | - |
| 29 Apr 2024 | 3,762.87 | 3,762.87 | 3,762.87 | 3,762.87 | 3,762.22 | - |
| 26 Apr 2024 | 3,798.34 | 3,798.34 | 3,798.34 | 3,798.34 | 3,797.68 | - |
| 25 Apr 2024 | 3,728.65 | 3,728.65 | 3,728.65 | 3,728.65 | 3,728.00 | - |
| 24 Apr 2024 | 3,765.83 | 3,765.83 | 3,765.83 | 3,765.83 | 3,765.18 | - |
| 23 Apr 2024 | 3,753.04 | 3,753.04 | 3,753.04 | 3,753.04 | 3,752.39 | - |
| 22 Apr 2024 | 3,716.87 | 3,716.87 | 3,716.87 | 3,716.87 | 3,716.23 | - |
| 19 Apr 2024 | 3,679.48 | 3,679.48 | 3,679.48 | 3,679.48 | 3,678.84 | - |
| 18 Apr 2024 | 3,685.48 | 3,685.48 | 3,685.48 | 3,685.48 | 3,684.84 | - |
| 17 Apr 2024 | 3,670.47 | 3,670.47 | 3,670.47 | 3,670.47 | 3,669.83 | - |
| 16 Apr 2024 | 3,663.56 | 3,663.56 | 3,663.56 | 3,663.56 | 3,662.93 | - |
| 15 Apr 2024 | 3,711.61 | 3,711.61 | 3,711.61 | 3,711.61 | 3,710.97 | - |
| 12 Apr 2024 | 3,701.97 | 3,701.97 | 3,701.97 | 3,701.97 | 3,701.33 | - |
| 11 Apr 2024 | 3,701.21 | 3,701.21 | 3,701.21 | 3,701.21 | 3,700.57 | - |
| 10 Apr 2024 | 3,730.06 | 3,730.06 | 3,730.06 | 3,730.06 | 3,729.41 | - |
| 09 Apr 2024 | 3,723.37 | 3,723.37 | 3,723.37 | 3,723.37 | 3,722.72 | - |
| 08 Apr 2024 | 3,752.94 | 3,752.94 | 3,752.94 | 3,752.94 | 3,752.29 | - |
| 05 Apr 2024 | 3,721.61 | 3,721.61 | 3,721.61 | 3,721.61 | 3,720.97 | - |
| 04 Apr 2024 | 3,741.87 | 3,741.87 | 3,741.87 | 3,741.87 | 3,741.22 | - |
| 03 Apr 2024 | 3,736.21 | 3,736.21 | 3,736.21 | 3,736.21 | 3,735.56 | - |
| 02 Apr 2024 | 3,705.83 | 3,705.83 | 3,705.83 | 3,705.83 | 3,705.19 | - |
| 28 Mar 2024 | 3,721.24 | 3,721.24 | 3,721.24 | 3,721.24 | 3,720.59 | - |
| 27 Mar 2024 | 3,728.47 | 3,728.47 | 3,728.47 | 3,728.47 | 3,727.82 | - |
| 26 Mar 2024 | 3,734.14 | 3,734.14 | 3,734.14 | 3,734.14 | 3,733.49 | - |
| 25 Mar 2024 | 3,719.94 | 3,719.94 | 3,719.94 | 3,719.94 | 3,719.30 | - |
| 22 Mar 2024 | 3,727.65 | 3,727.65 | 3,727.65 | 3,727.65 | 3,727.00 | - |
| 21 Mar 2024 | 3,731.48 | 3,731.48 | 3,731.48 | 3,731.48 | 3,730.83 | - |
| 20 Mar 2024 | 3,689.30 | 3,689.30 | 3,689.30 | 3,689.30 | 3,688.66 | - |
| 19 Mar 2024 | 3,688.97 | 3,688.97 | 3,688.97 | 3,688.97 | 3,688.33 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3,681.47 | 3,681.47 | 3,681.47 | 3,681.47 | 3,680.83 | - |
| 14 Mar 2024 | 3,689.13 | 3,689.13 | 3,689.13 | 3,689.13 | 3,688.49 | - |
| 13 Mar 2024 | 3,691.78 | 3,691.78 | 3,691.78 | 3,691.78 | 3,691.14 | - |
| 12 Mar 2024 | 3,660.87 | 3,660.87 | 3,660.87 | 3,660.87 | 3,660.24 | - |
| 11 Mar 2024 | 3,612.50 | 3,612.50 | 3,612.50 | 3,612.50 | 3,611.87 | - |
| 08 Mar 2024 | 3,621.03 | 3,621.03 | 3,621.03 | 3,621.03 | 3,620.40 | - |
| 07 Mar 2024 | 3,647.13 | 3,647.13 | 3,647.13 | 3,647.13 | 3,646.50 | - |
| 06 Mar 2024 | 3,603.03 | 3,603.03 | 3,603.03 | 3,603.03 | 3,602.41 | - |
| 05 Mar 2024 | 3,570.14 | 3,570.14 | 3,570.14 | 3,570.14 | 3,569.52 | - |
| 04 Mar 2024 | 3,596.75 | 3,596.75 | 3,596.75 | 3,596.75 | 3,596.13 | - |
| 01 Mar 2024 | 3,587.73 | 3,587.73 | 3,587.73 | 3,587.73 | 3,587.11 | - |
| 29 Feb 2024 | 3,558.66 | 3,558.66 | 3,558.66 | 3,558.66 | 3,558.04 | - |
| 28 Feb 2024 | 3,573.49 | 3,573.49 | 3,573.49 | 3,573.49 | 3,572.87 | - |
| 27 Feb 2024 | 3,580.19 | 3,580.19 | 3,580.19 | 3,580.19 | 3,579.57 | - |
| 26 Feb 2024 | 3,576.46 | 3,576.46 | 3,576.46 | 3,576.46 | 3,575.84 | - |
| 23 Feb 2024 | 3,574.22 | 3,574.22 | 3,574.22 | 3,574.22 | 3,573.60 | - |
| 22 Feb 2024 | 3,576.71 | 3,576.71 | 3,576.71 | 3,576.71 | 3,576.09 | - |
| 21 Feb 2024 | 3,544.69 | 3,544.69 | 3,544.69 | 3,544.69 | 3,544.08 | - |
| 20 Feb 2024 | 3,526.66 | 3,526.66 | 3,526.66 | 3,526.66 | 3,526.05 | - |
| 19 Feb 2024 | 3,536.72 | 3,536.72 | 3,536.72 | 3,536.72 | 3,536.11 | - |
| 16 Feb 2024 | 3,532.35 | 3,532.35 | 3,532.35 | 3,532.35 | 3,531.74 | - |
| 15 Feb 2024 | 3,505.07 | 3,505.07 | 3,505.07 | 3,505.07 | 3,504.46 | - |
| 14 Feb 2024 | 3,470.19 | 3,470.19 | 3,470.19 | 3,470.19 | 3,469.59 | - |
| 13 Feb 2024 | 3,435.27 | 3,435.27 | 3,435.27 | 3,435.27 | 3,434.67 | - |
| *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.