UK markets open in 6 hours 47 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,515.25 -1,958.81 (-4.04%)
Algebris Financial Credit W GBP Acc (0P00017Z2V.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 | 13,484.00 | 13,484.00 | 13,484.00 | 13,484.00 | 13,484.00 | - |
| 29 Apr 2024 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | - |
| 26 Apr 2024 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | - |
| 25 Apr 2024 | 13,384.00 | 13,384.00 | 13,384.00 | 13,384.00 | 13,384.00 | - |
| 24 Apr 2024 | 13,406.00 | 13,406.00 | 13,406.00 | 13,406.00 | 13,406.00 | - |
| 23 Apr 2024 | 13,429.00 | 13,429.00 | 13,429.00 | 13,429.00 | 13,429.00 | - |
| 22 Apr 2024 | 13,427.00 | 13,427.00 | 13,427.00 | 13,427.00 | 13,427.00 | - |
| 19 Apr 2024 | 13,363.00 | 13,363.00 | 13,363.00 | 13,363.00 | 13,363.00 | - |
| 18 Apr 2024 | 13,349.00 | 13,349.00 | 13,349.00 | 13,349.00 | 13,349.00 | - |
| 17 Apr 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | - |
| 16 Apr 2024 | 13,281.00 | 13,281.00 | 13,281.00 | 13,281.00 | 13,281.00 | - |
| 15 Apr 2024 | 13,364.00 | 13,364.00 | 13,364.00 | 13,364.00 | 13,364.00 | - |
| 12 Apr 2024 | 13,434.00 | 13,434.00 | 13,434.00 | 13,434.00 | 13,434.00 | - |
| 11 Apr 2024 | 13,439.00 | 13,439.00 | 13,439.00 | 13,439.00 | 13,439.00 | - |
| 10 Apr 2024 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | - |
| 09 Apr 2024 | 13,504.00 | 13,504.00 | 13,504.00 | 13,504.00 | 13,504.00 | - |
| 08 Apr 2024 | 13,497.00 | 13,497.00 | 13,497.00 | 13,497.00 | 13,497.00 | - |
| 05 Apr 2024 | 13,534.00 | 13,534.00 | 13,534.00 | 13,534.00 | 13,534.00 | - |
| 04 Apr 2024 | 13,548.00 | 13,548.00 | 13,548.00 | 13,548.00 | 13,548.00 | - |
| 03 Apr 2024 | 13,498.00 | 13,498.00 | 13,498.00 | 13,498.00 | 13,498.00 | - |
| 02 Apr 2024 | 13,497.00 | 13,497.00 | 13,497.00 | 13,497.00 | 13,497.00 | - |
| 28 Mar 2024 | 13,519.00 | 13,519.00 | 13,519.00 | 13,519.00 | 13,519.00 | - |
| 27 Mar 2024 | 13,507.00 | 13,507.00 | 13,507.00 | 13,507.00 | 13,507.00 | - |
| 26 Mar 2024 | 13,506.00 | 13,506.00 | 13,506.00 | 13,506.00 | 13,506.00 | - |
| 25 Mar 2024 | 13,548.00 | 13,548.00 | 13,548.00 | 13,548.00 | 13,548.00 | - |
| 22 Mar 2024 | 13,515.00 | 13,515.00 | 13,515.00 | 13,515.00 | 13,515.00 | - |
| 21 Mar 2024 | 13,511.00 | 13,511.00 | 13,511.00 | 13,511.00 | 13,511.00 | - |
| 20 Mar 2024 | 13,502.00 | 13,502.00 | 13,502.00 | 13,502.00 | 13,502.00 | - |
| 19 Mar 2024 | 13,448.00 | 13,448.00 | 13,448.00 | 13,448.00 | 13,448.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | - |
| 14 Mar 2024 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | - |
| 13 Mar 2024 | 13,432.00 | 13,432.00 | 13,432.00 | 13,432.00 | 13,432.00 | - |
| 12 Mar 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - |
| 11 Mar 2024 | 13,388.00 | 13,388.00 | 13,388.00 | 13,388.00 | 13,388.00 | - |
| 08 Mar 2024 | 13,383.00 | 13,383.00 | 13,383.00 | 13,383.00 | 13,383.00 | - |
| 07 Mar 2024 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - |
| 06 Mar 2024 | 13,277.00 | 13,277.00 | 13,277.00 | 13,277.00 | 13,277.00 | - |
| 05 Mar 2024 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | - |
| 04 Mar 2024 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | - |
| 01 Mar 2024 | 13,229.00 | 13,229.00 | 13,229.00 | 13,229.00 | 13,229.00 | - |
| 29 Feb 2024 | 13,214.00 | 13,214.00 | 13,214.00 | 13,214.00 | 13,214.00 | - |
| 28 Feb 2024 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | - |
| 27 Feb 2024 | 13,234.00 | 13,234.00 | 13,234.00 | 13,234.00 | 13,234.00 | - |
| 26 Feb 2024 | 13,277.00 | 13,277.00 | 13,277.00 | 13,277.00 | 13,277.00 | - |
| 23 Feb 2024 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | - |
| 22 Feb 2024 | 13,224.00 | 13,224.00 | 13,224.00 | 13,224.00 | 13,224.00 | - |
| 21 Feb 2024 | 13,171.00 | 13,171.00 | 13,171.00 | 13,171.00 | 13,171.00 | - |
| 20 Feb 2024 | 13,176.00 | 13,176.00 | 13,176.00 | 13,176.00 | 13,176.00 | - |
| 19 Feb 2024 | 13,157.00 | 13,157.00 | 13,157.00 | 13,157.00 | 13,157.00 | - |
| 16 Feb 2024 | 13,113.00 | 13,113.00 | 13,113.00 | 13,113.00 | 13,113.00 | - |
| 15 Feb 2024 | 13,165.00 | 13,165.00 | 13,165.00 | 13,165.00 | 13,165.00 | - |
| 14 Feb 2024 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | - |
| 13 Feb 2024 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | - |
| 12 Feb 2024 | 13,135.00 | 13,135.00 | 13,135.00 | 13,135.00 | 13,135.00 | - |
| 09 Feb 2024 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | - |
| 08 Feb 2024 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | - |
| 07 Feb 2024 | 13,135.00 | 13,135.00 | 13,135.00 | 13,135.00 | 13,135.00 | - |
| 06 Feb 2024 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 13,189.00 | 13,189.00 | 13,189.00 | 13,189.00 | 13,189.00 | - |
| 01 Feb 2024 | 13,193.00 | 13,193.00 | 13,193.00 | 13,193.00 | 13,193.00 | - |
| 31 Jan 2024 | 13,208.00 | 13,208.00 | 13,208.00 | 13,208.00 | 13,208.00 | - |
| 30 Jan 2024 | 13,254.00 | 13,254.00 | 13,254.00 | 13,254.00 | 13,254.00 | - |
| 29 Jan 2024 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | - |
| 26 Jan 2024 | 13,257.00 | 13,257.00 | 13,257.00 | 13,257.00 | 13,257.00 | - |
| 25 Jan 2024 | 13,153.00 | 13,153.00 | 13,153.00 | 13,153.00 | 13,153.00 | - |
| 24 Jan 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
| 23 Jan 2024 | 13,088.00 | 13,088.00 | 13,088.00 | 13,088.00 | 13,088.00 | - |
| 22 Jan 2024 | 13,127.00 | 13,127.00 | 13,127.00 | 13,127.00 | 13,127.00 | - |
| 19 Jan 2024 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | - |
| 18 Jan 2024 | 13,028.00 | 13,028.00 | 13,028.00 | 13,028.00 | 13,028.00 | - |
| 17 Jan 2024 | 12,993.00 | 12,993.00 | 12,993.00 | 12,993.00 | 12,993.00 | - |
| 16 Jan 2024 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | - |
| 15 Jan 2024 | 13,078.00 | 13,078.00 | 13,078.00 | 13,078.00 | 13,078.00 | - |
| 12 Jan 2024 | 13,079.00 | 13,079.00 | 13,079.00 | 13,079.00 | 13,079.00 | - |
| 11 Jan 2024 | 13,069.00 | 13,069.00 | 13,069.00 | 13,069.00 | 13,069.00 | - |
| 10 Jan 2024 | 13,043.00 | 13,043.00 | 13,043.00 | 13,043.00 | 13,043.00 | - |
| 09 Jan 2024 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | - |
| 08 Jan 2024 | 12,993.00 | 12,993.00 | 12,993.00 | 12,993.00 | 12,993.00 | - |
| 05 Jan 2024 | 12,977.00 | 12,977.00 | 12,977.00 | 12,977.00 | 12,977.00 | - |
| 04 Jan 2024 | 12,992.00 | 12,992.00 | 12,992.00 | 12,992.00 | 12,992.00 | - |
| 03 Jan 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
| 02 Jan 2024 | 13,101.00 | 13,101.00 | 13,101.00 | 13,101.00 | 13,101.00 | - |
| 29 Dec 2023 | 13,158.00 | 13,158.00 | 13,158.00 | 13,158.00 | 13,158.00 | - |
| 28 Dec 2023 | 13,107.00 | 13,107.00 | 13,107.00 | 13,107.00 | 13,107.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | - |
| 21 Dec 2023 | 13,077.00 | 13,077.00 | 13,077.00 | 13,077.00 | 13,077.00 | - |
| 20 Dec 2023 | 13,077.00 | 13,077.00 | 13,077.00 | 13,077.00 | 13,077.00 | - |
| 19 Dec 2023 | 13,052.00 | 13,052.00 | 13,052.00 | 13,052.00 | 13,052.00 | - |
| 18 Dec 2023 | 13,036.00 | 13,036.00 | 13,036.00 | 13,036.00 | 13,036.00 | - |
| 15 Dec 2023 | 13,076.00 | 13,076.00 | 13,076.00 | 13,076.00 | 13,076.00 | - |
| 14 Dec 2023 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | - |
| 13 Dec 2023 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | - |
| 12 Dec 2023 | 12,763.00 | 12,763.00 | 12,763.00 | 12,763.00 | 12,763.00 | - |
| 11 Dec 2023 | 12,734.00 | 12,734.00 | 12,734.00 | 12,734.00 | 12,734.00 | - |
| 08 Dec 2023 | 12,712.00 | 12,712.00 | 12,712.00 | 12,712.00 | 12,712.00 | - |
| 07 Dec 2023 | 12,695.00 | 12,695.00 | 12,695.00 | 12,695.00 | 12,695.00 | - |
| *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.