MGI UK Long Gilt I-1£ Inc (0P00017AXN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5,728.00 | 5,728.00 | 5,728.00 | 5,728.00 | 5,728.00 | - |
| 01 May 2024 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | - |
| 30 Apr 2024 | 5,694.00 | 5,694.00 | 5,694.00 | 5,694.00 | 5,694.00 | - |
| 29 Apr 2024 | 5,749.00 | 5,749.00 | 5,749.00 | 5,749.00 | 5,749.00 | - |
| 26 Apr 2024 | 5,717.00 | 5,717.00 | 5,717.00 | 5,717.00 | 5,717.00 | - |
| 25 Apr 2024 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | - |
| 24 Apr 2024 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | - |
| 23 Apr 2024 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | - |
| 22 Apr 2024 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | - |
| 19 Apr 2024 | 5,763.00 | 5,763.00 | 5,763.00 | 5,763.00 | 5,763.00 | - |
| 18 Apr 2024 | 5,771.00 | 5,771.00 | 5,771.00 | 5,771.00 | 5,771.00 | - |
| 17 Apr 2024 | 5,766.00 | 5,766.00 | 5,766.00 | 5,766.00 | 5,766.00 | - |
| 16 Apr 2024 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | - |
| 15 Apr 2024 | 5,754.00 | 5,754.00 | 5,754.00 | 5,754.00 | 5,754.00 | - |
| 12 Apr 2024 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | - |
| 11 Apr 2024 | 5,784.00 | 5,784.00 | 5,784.00 | 5,784.00 | 5,784.00 | - |
| 10 Apr 2024 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | - |
| 09 Apr 2024 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | - |
| 08 Apr 2024 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | - |
| 05 Apr 2024 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | - |
| 04 Apr 2024 | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | - |
| 03 Apr 2024 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | - |
| 02 Apr 2024 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | - |
| 02 Apr 2024 | 0.4941 Dividend | |||||
| 28 Mar 2024 | 6,087.00 | 6,087.00 | 6,087.00 | 6,087.00 | 6,086.51 | - |
| 27 Mar 2024 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,069.51 | - |
| 26 Mar 2024 | 6,053.00 | 6,053.00 | 6,053.00 | 6,053.00 | 6,052.51 | - |
| 25 Mar 2024 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 6,020.51 | - |
| 22 Mar 2024 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | 6,058.51 | - |
| 21 Mar 2024 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,024.51 | - |
| 20 Mar 2024 | 6,029.00 | 6,029.00 | 6,029.00 | 6,029.00 | 6,028.51 | - |
| 19 Mar 2024 | 5,996.00 | 5,996.00 | 5,996.00 | 5,996.00 | 5,995.51 | - |
| 18 Mar 2024 | 5,981.00 | 5,981.00 | 5,981.00 | 5,981.00 | 5,980.51 | - |
| 15 Mar 2024 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | 5,965.52 | - |
| 14 Mar 2024 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,974.52 | - |
| 13 Mar 2024 | 6,038.00 | 6,038.00 | 6,038.00 | 6,038.00 | 6,037.51 | - |
| 12 Mar 2024 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,095.50 | - |
| 11 Mar 2024 | 6,089.00 | 6,089.00 | 6,089.00 | 6,089.00 | 6,088.51 | - |
| 08 Mar 2024 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,079.51 | - |
| 07 Mar 2024 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | 6,081.51 | - |
| 06 Mar 2024 | 6,053.00 | 6,053.00 | 6,053.00 | 6,053.00 | 6,052.51 | - |
| 05 Mar 2024 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,049.51 | - |
| 04 Mar 2024 | 5,933.00 | 5,933.00 | 5,933.00 | 5,933.00 | 5,932.52 | - |
| 01 Mar 2024 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,953.52 | - |
| 29 Feb 2024 | 5,929.00 | 5,929.00 | 5,929.00 | 5,929.00 | 5,928.52 | - |
| 28 Feb 2024 | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | 5,840.53 | - |
| 27 Feb 2024 | 5,839.00 | 5,839.00 | 5,839.00 | 5,839.00 | 5,838.53 | - |
| 26 Feb 2024 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,869.52 | - |
| 23 Feb 2024 | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 5,876.52 | - |
| 22 Feb 2024 | 5,862.00 | 5,862.00 | 5,862.00 | 5,862.00 | 5,861.52 | - |
| 21 Feb 2024 | 5,852.00 | 5,852.00 | 5,852.00 | 5,852.00 | 5,851.52 | - |
| 20 Feb 2024 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,871.52 | - |
| 19 Feb 2024 | 5,828.00 | 5,828.00 | 5,828.00 | 5,828.00 | 5,827.53 | - |
| 16 Feb 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,825.53 | - |
| 15 Feb 2024 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 5,870.52 | - |
| 14 Feb 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,879.52 | - |
| 13 Feb 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,825.53 | - |
| 12 Feb 2024 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | 5,867.52 | - |
| 09 Feb 2024 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,846.53 | - |
| 08 Feb 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,860.52 | - |
| 07 Feb 2024 | 5,919.00 | 5,919.00 | 5,919.00 | 5,919.00 | 5,918.52 | - |
| 06 Feb 2024 | 5,919.00 | 5,919.00 | 5,919.00 | 5,919.00 | 5,918.52 | - |
| 05 Feb 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,825.53 | - |
| 02 Feb 2024 | 5,922.00 | 5,922.00 | 5,922.00 | 5,922.00 | 5,921.52 | - |
| 01 Feb 2024 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | 6,064.51 | - |
| 31 Jan 2024 | 6,007.00 | 6,007.00 | 6,007.00 | 6,007.00 | 6,006.51 | - |
| 30 Jan 2024 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 5,923.52 | - |
| 29 Jan 2024 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,925.52 | - |
| 26 Jan 2024 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 5,862.52 | - |
| 25 Jan 2024 | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 5,876.52 | - |
| 24 Jan 2024 | 5,858.00 | 5,858.00 | 5,858.00 | 5,858.00 | 5,857.52 | - |
| 23 Jan 2024 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 5,883.52 | - |
| 22 Jan 2024 | 5,951.00 | 5,951.00 | 5,951.00 | 5,951.00 | 5,950.52 | - |
| 19 Jan 2024 | 5,904.00 | 5,904.00 | 5,904.00 | 5,904.00 | 5,903.52 | - |
| 18 Jan 2024 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,869.52 | - |
| 17 Jan 2024 | 5,844.00 | 5,844.00 | 5,844.00 | 5,844.00 | 5,843.53 | - |
| 16 Jan 2024 | 5,969.00 | 5,969.00 | 5,969.00 | 5,969.00 | 5,968.52 | - |
| 15 Jan 2024 | 6,007.00 | 6,007.00 | 6,007.00 | 6,007.00 | 6,006.51 | - |
| 12 Jan 2024 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 6,020.51 | - |
| 11 Jan 2024 | 6,009.00 | 6,009.00 | 6,009.00 | 6,009.00 | 6,008.51 | - |
| 10 Jan 2024 | 6,047.00 | 6,047.00 | 6,047.00 | 6,047.00 | 6,046.51 | - |
| 09 Jan 2024 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 6,054.51 | - |
| 08 Jan 2024 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 6,060.51 | - |
| 05 Jan 2024 | 6,089.00 | 6,089.00 | 6,089.00 | 6,089.00 | 6,088.51 | - |
| 04 Jan 2024 | 6,105.00 | 6,105.00 | 6,105.00 | 6,105.00 | 6,104.50 | - |
| 03 Jan 2024 | 6,127.00 | 6,127.00 | 6,127.00 | 6,127.00 | 6,126.50 | - |
| 02 Jan 2024 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | 6,183.50 | - |
| 02 Jan 2024 | 0.4727 Dividend | |||||
| 29 Dec 2023 | 6,364.00 | 6,364.00 | 6,364.00 | 6,364.00 | 6,363.01 | - |
| 28 Dec 2023 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 6,414.00 | - |
| 27 Dec 2023 | 6,483.00 | 6,483.00 | 6,483.00 | 6,483.00 | 6,481.99 | - |
| 22 Dec 2023 | 6,441.00 | 6,441.00 | 6,441.00 | 6,441.00 | 6,440.00 | - |
| 21 Dec 2023 | 6,422.00 | 6,422.00 | 6,422.00 | 6,422.00 | 6,421.00 | - |
| 20 Dec 2023 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 6,414.00 | - |
| 19 Dec 2023 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 6,351.01 | - |
| 18 Dec 2023 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 6,311.02 | - |
| 15 Dec 2023 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,296.02 | - |
| 14 Dec 2023 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | 6,191.04 | - |
| 13 Dec 2023 | 6,143.00 | 6,143.00 | 6,143.00 | 6,143.00 | 6,142.05 | - |
| *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.