UK markets open in 1 hour 26 minutes
NIKKEI 225
37,625.91 -834.17 (-2.17%) HANG SENG
17,256.15 +54.88 (+0.32%) CRUDE OIL
82.94 +0.13 (+0.16%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,413.49 -2,125.35 (-3.97%)
Mercer Sterling Inf Lnkd LDI Bd M-9Acc (0P0000Z5V5.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | - |
| 22 Apr 2024 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | - |
| 19 Apr 2024 | 8,128.00 | 8,128.00 | 8,128.00 | 8,128.00 | 8,128.00 | - |
| 18 Apr 2024 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | - |
| 17 Apr 2024 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | - |
| 16 Apr 2024 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | - |
| 15 Apr 2024 | 8,046.00 | 8,046.00 | 8,046.00 | 8,046.00 | 8,046.00 | - |
| 12 Apr 2024 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | - |
| 11 Apr 2024 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | - |
| 10 Apr 2024 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | - |
| 09 Apr 2024 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | - |
| 08 Apr 2024 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | - |
| 05 Apr 2024 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | - |
| 04 Apr 2024 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | - |
| 03 Apr 2024 | 8,341.00 | 8,341.00 | 8,341.00 | 8,341.00 | 8,341.00 | - |
| 02 Apr 2024 | 8,304.00 | 8,304.00 | 8,304.00 | 8,304.00 | 8,304.00 | - |
| 28 Mar 2024 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | - |
| 27 Mar 2024 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | - |
| 26 Mar 2024 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | - |
| 25 Mar 2024 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - |
| 22 Mar 2024 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | - |
| 21 Mar 2024 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | - |
| 20 Mar 2024 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | - |
| 19 Mar 2024 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | - |
| 18 Mar 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | - |
| 15 Mar 2024 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | - |
| 14 Mar 2024 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | - |
| 13 Mar 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | - |
| 12 Mar 2024 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | - |
| 11 Mar 2024 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | - |
| 08 Mar 2024 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | - |
| 07 Mar 2024 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | - |
| 06 Mar 2024 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | - |
| 05 Mar 2024 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | - |
| 04 Mar 2024 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | - |
| 01 Mar 2024 | 8,459.00 | 8,459.00 | 8,459.00 | 8,459.00 | 8,459.00 | - |
| 29 Feb 2024 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | - |
| 28 Feb 2024 | 8,067.00 | 8,067.00 | 8,067.00 | 8,067.00 | 8,067.00 | - |
| 27 Feb 2024 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | - |
| 26 Feb 2024 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - |
| 23 Feb 2024 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | - |
| 22 Feb 2024 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | - |
| 21 Feb 2024 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | - |
| 20 Feb 2024 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | - |
| 19 Feb 2024 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | - |
| 16 Feb 2024 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | - |
| 15 Feb 2024 | 7,938.00 | 7,938.00 | 7,938.00 | 7,938.00 | 7,938.00 | - |
| 14 Feb 2024 | 8,024.00 | 8,024.00 | 8,024.00 | 8,024.00 | 8,024.00 | - |
| 13 Feb 2024 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | - |
| 12 Feb 2024 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - |
| 09 Feb 2024 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | - |
| 08 Feb 2024 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | - |
| 07 Feb 2024 | 8,056.00 | 8,056.00 | 8,056.00 | 8,056.00 | 8,056.00 | - |
| 06 Feb 2024 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | - |
| 05 Feb 2024 | 7,774.00 | 7,774.00 | 7,774.00 | 7,774.00 | 7,774.00 | - |
| 02 Feb 2024 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | - |
| 01 Feb 2024 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | - |
| 31 Jan 2024 | 8,146.00 | 8,146.00 | 8,146.00 | 8,146.00 | 8,146.00 | - |
| 30 Jan 2024 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | - |
| 29 Jan 2024 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | - |
| 26 Jan 2024 | 7,737.00 | 7,737.00 | 7,737.00 | 7,737.00 | 7,737.00 | - |
| 25 Jan 2024 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | - |
| 24 Jan 2024 | 7,744.00 | 7,744.00 | 7,744.00 | 7,744.00 | 7,744.00 | - |
| 23 Jan 2024 | 7,841.00 | 7,841.00 | 7,841.00 | 7,841.00 | 7,841.00 | - |
| 22 Jan 2024 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | - |
| 19 Jan 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | - |
| 18 Jan 2024 | 7,767.00 | 7,767.00 | 7,767.00 | 7,767.00 | 7,767.00 | - |
| 17 Jan 2024 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | - |
| 16 Jan 2024 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | - |
| 15 Jan 2024 | 8,076.00 | 8,076.00 | 8,076.00 | 8,076.00 | 8,076.00 | - |
| 12 Jan 2024 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | - |
| 11 Jan 2024 | 8,209.00 | 8,209.00 | 8,209.00 | 8,209.00 | 8,209.00 | - |
| 10 Jan 2024 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | - |
| 09 Jan 2024 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | - |
| 08 Jan 2024 | 8,483.00 | 8,483.00 | 8,483.00 | 8,483.00 | 8,483.00 | - |
| 05 Jan 2024 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | - |
| 04 Jan 2024 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | - |
| 03 Jan 2024 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | - |
| 02 Jan 2024 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | - |
| 29 Dec 2023 | 9,357.00 | 9,357.00 | 9,357.00 | 9,357.00 | 9,357.00 | - |
| 28 Dec 2023 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | - |
| 27 Dec 2023 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | - |
| 22 Dec 2023 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | - |
| 21 Dec 2023 | 9,589.00 | 9,589.00 | 9,589.00 | 9,589.00 | 9,589.00 | - |
| 20 Dec 2023 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | - |
| 19 Dec 2023 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | - |
| 18 Dec 2023 | 9,488.00 | 9,488.00 | 9,488.00 | 9,488.00 | 9,488.00 | - |
| 15 Dec 2023 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | - |
| 14 Dec 2023 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | - |
| 13 Dec 2023 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | - |
| 12 Dec 2023 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | - |
| 11 Dec 2023 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | - |
| 08 Dec 2023 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | - |
| 07 Dec 2023 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | - |
| 06 Dec 2023 | 8,581.00 | 8,581.00 | 8,581.00 | 8,581.00 | 8,581.00 | - |
| 05 Dec 2023 | 8,271.00 | 8,271.00 | 8,271.00 | 8,271.00 | 8,271.00 | - |
| 04 Dec 2023 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | - |
| 01 Dec 2023 | 8,073.00 | 8,073.00 | 8,073.00 | 8,073.00 | 8,073.00 | - |
| 30 Nov 2023 | 8,147.00 | 8,147.00 | 8,147.00 | 8,147.00 | 8,147.00 | - |
| *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.