UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.76 +0.38 (+0.48%) GOLD FUTURES
2,324.40 +0.20 (+0.01%) DOW
38,958.81 +74.55 (+0.19%) Bitcoin GBP
49,920.48 -942.42 (-1.85%)
Polar Cptl Eurp Ex UK Inc I Inc (0P00016CND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | - |
| 02 May 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 01 May 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 30 Apr 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
| 29 Apr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 26 Apr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 25 Apr 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
| 24 Apr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 23 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 22 Apr 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 19 Apr 2024 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - |
| 18 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 17 Apr 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
| 16 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 15 Apr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 12 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 11 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 10 Apr 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - |
| 09 Apr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 08 Apr 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - |
| 05 Apr 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
| 04 Apr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 03 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 02 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 02 Apr 2024 | 0.0567 Dividend | |||||
| 28 Mar 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,002.94 | - |
| 27 Mar 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,005.94 | - |
| 26 Mar 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,000.94 | - |
| 25 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 994.94 | - |
| 22 Mar 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 993.94 | - |
| 21 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 20 Mar 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 985.94 | - |
| 19 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.94 | - |
| 14 Mar 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 986.94 | - |
| 13 Mar 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 990.94 | - |
| 12 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 11 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 08 Mar 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 07 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 06 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 05 Mar 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 982.94 | - |
| 04 Mar 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 981.94 | - |
| 01 Mar 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 986.94 | - |
| 29 Feb 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 986.94 | - |
| 28 Feb 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 27 Feb 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.94 | - |
| 26 Feb 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 986.94 | - |
| 23 Feb 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.94 | - |
| 22 Feb 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 985.94 | - |
| 21 Feb 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 978.94 | - |
| 20 Feb 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 975.94 | - |
| 19 Feb 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 970.95 | - |
| 16 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.95 | - |
| 15 Feb 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 967.95 | - |
| 14 Feb 2024 | 961.00 | 961.00 | 961.00 | 961.00 | 960.95 | - |
| 13 Feb 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 955.95 | - |
| 12 Feb 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 962.95 | - |
| 09 Feb 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 958.95 | - |
| 08 Feb 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 961.95 | - |
| 07 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 964.95 | - |
| 06 Feb 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 972.95 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 967.95 | - |
| 01 Feb 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 970.95 | - |
| 31 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 979.94 | - |
| 30 Jan 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 29 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 979.94 | - |
| 26 Jan 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 25 Jan 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 971.95 | - |
| 24 Jan 2024 | 974.00 | 974.00 | 974.00 | 974.00 | 973.94 | - |
| 23 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.95 | - |
| 22 Jan 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 972.95 | - |
| 19 Jan 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 968.95 | - |
| 18 Jan 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 967.95 | - |
| 17 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.95 | - |
| 16 Jan 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 15 Jan 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 982.94 | - |
| 12 Jan 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 11 Jan 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 971.95 | - |
| 10 Jan 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 972.95 | - |
| 09 Jan 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 972.95 | - |
| 08 Jan 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 975.94 | - |
| 05 Jan 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 975.94 | - |
| 04 Jan 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 03 Jan 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 974.94 | - |
| 02 Jan 2024 | 978.00 | 978.00 | 978.00 | 978.00 | 977.94 | - |
| 02 Jan 2024 | 0.0496 Dividend | |||||
| 29 Dec 2023 | 979.00 | 979.00 | 979.00 | 979.00 | 978.90 | - |
| 28 Dec 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 979.90 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 978.00 | 978.00 | 978.00 | 978.00 | 977.90 | - |
| 21 Dec 2023 | 977.00 | 977.00 | 977.00 | 977.00 | 976.90 | - |
| 20 Dec 2023 | 976.00 | 976.00 | 976.00 | 976.00 | 975.90 | - |
| 19 Dec 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 969.90 | - |
| 18 Dec 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 969.90 | - |
| 15 Dec 2023 | 966.00 | 966.00 | 966.00 | 966.00 | 965.90 | - |
| *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.