UK markets open in 7 hours 40 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.22 (+0.28%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,861.55 -1,028.08 (-2.06%)
Algebris Financial Credit WD GBP Inc (0P00017Z34.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 9,897.00 | 9,897.00 | 9,897.00 | 9,897.00 | 9,897.00 | - |
| 03 May 2024 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | - |
| 02 May 2024 | 9,779.00 | 9,779.00 | 9,779.00 | 9,779.00 | 9,779.00 | - |
| 01 May 2024 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | - |
| 30 Apr 2024 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | - |
| 29 Apr 2024 | 9,748.00 | 9,748.00 | 9,748.00 | 9,748.00 | 9,748.00 | - |
| 26 Apr 2024 | 9,729.00 | 9,729.00 | 9,729.00 | 9,729.00 | 9,729.00 | - |
| 25 Apr 2024 | 9,711.00 | 9,711.00 | 9,711.00 | 9,711.00 | 9,711.00 | - |
| 24 Apr 2024 | 9,727.00 | 9,727.00 | 9,727.00 | 9,727.00 | 9,727.00 | - |
| 23 Apr 2024 | 9,744.00 | 9,744.00 | 9,744.00 | 9,744.00 | 9,744.00 | - |
| 22 Apr 2024 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | - |
| 19 Apr 2024 | 9,696.00 | 9,696.00 | 9,696.00 | 9,696.00 | 9,696.00 | - |
| 18 Apr 2024 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | - |
| 17 Apr 2024 | 9,672.00 | 9,672.00 | 9,672.00 | 9,672.00 | 9,672.00 | - |
| 16 Apr 2024 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | - |
| 15 Apr 2024 | 9,696.00 | 9,696.00 | 9,696.00 | 9,696.00 | 9,696.00 | - |
| 12 Apr 2024 | 9,747.00 | 9,747.00 | 9,747.00 | 9,747.00 | 9,747.00 | - |
| 11 Apr 2024 | 9,751.00 | 9,751.00 | 9,751.00 | 9,751.00 | 9,751.00 | - |
| 10 Apr 2024 | 9,777.00 | 9,777.00 | 9,777.00 | 9,777.00 | 9,777.00 | - |
| 09 Apr 2024 | 9,798.00 | 9,798.00 | 9,798.00 | 9,798.00 | 9,798.00 | - |
| 09 Apr 2024 | 1.3593 Dividend | |||||
| 08 Apr 2024 | 9,928.00 | 9,928.00 | 9,928.00 | 9,928.00 | 9,926.64 | - |
| 05 Apr 2024 | 9,956.00 | 9,956.00 | 9,956.00 | 9,956.00 | 9,954.64 | - |
| 04 Apr 2024 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | 9,964.64 | - |
| 03 Apr 2024 | 9,929.00 | 9,929.00 | 9,929.00 | 9,929.00 | 9,927.64 | - |
| 02 Apr 2024 | 9,929.00 | 9,929.00 | 9,929.00 | 9,929.00 | 9,927.64 | - |
| 28 Mar 2024 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,943.64 | - |
| 27 Mar 2024 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | 9,934.64 | - |
| 26 Mar 2024 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 9,933.64 | - |
| 25 Mar 2024 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | 9,964.64 | - |
| 22 Mar 2024 | 9,942.00 | 9,942.00 | 9,942.00 | 9,942.00 | 9,940.64 | - |
| 21 Mar 2024 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | 9,937.64 | - |
| 20 Mar 2024 | 9,932.00 | 9,932.00 | 9,932.00 | 9,932.00 | 9,930.64 | - |
| 19 Mar 2024 | 9,893.00 | 9,893.00 | 9,893.00 | 9,893.00 | 9,891.65 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 9,876.00 | 9,876.00 | 9,876.00 | 9,876.00 | 9,874.65 | - |
| 14 Mar 2024 | 9,909.00 | 9,909.00 | 9,909.00 | 9,909.00 | 9,907.64 | - |
| 13 Mar 2024 | 9,881.00 | 9,881.00 | 9,881.00 | 9,881.00 | 9,879.65 | - |
| 12 Mar 2024 | 9,857.00 | 9,857.00 | 9,857.00 | 9,857.00 | 9,855.65 | - |
| 11 Mar 2024 | 9,849.00 | 9,849.00 | 9,849.00 | 9,849.00 | 9,847.65 | - |
| 08 Mar 2024 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 9,843.65 | - |
| 07 Mar 2024 | 9,813.00 | 9,813.00 | 9,813.00 | 9,813.00 | 9,811.66 | - |
| 06 Mar 2024 | 9,767.00 | 9,767.00 | 9,767.00 | 9,767.00 | 9,765.66 | - |
| 05 Mar 2024 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 9,740.67 | - |
| 04 Mar 2024 | 9,732.00 | 9,732.00 | 9,732.00 | 9,732.00 | 9,730.67 | - |
| 01 Mar 2024 | 9,732.00 | 9,732.00 | 9,732.00 | 9,732.00 | 9,730.67 | - |
| 29 Feb 2024 | 9,721.00 | 9,721.00 | 9,721.00 | 9,721.00 | 9,719.67 | - |
| 28 Feb 2024 | 9,732.00 | 9,732.00 | 9,732.00 | 9,732.00 | 9,730.67 | - |
| 27 Feb 2024 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 9,733.67 | - |
| 26 Feb 2024 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | 9,764.66 | - |
| 23 Feb 2024 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 9,740.67 | - |
| 22 Feb 2024 | 9,728.00 | 9,728.00 | 9,728.00 | 9,728.00 | 9,726.67 | - |
| 21 Feb 2024 | 9,689.00 | 9,689.00 | 9,689.00 | 9,689.00 | 9,687.67 | - |
| 20 Feb 2024 | 9,692.00 | 9,692.00 | 9,692.00 | 9,692.00 | 9,690.67 | - |
| 19 Feb 2024 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,676.67 | - |
| 16 Feb 2024 | 9,646.00 | 9,646.00 | 9,646.00 | 9,646.00 | 9,644.68 | - |
| 15 Feb 2024 | 9,684.00 | 9,684.00 | 9,684.00 | 9,684.00 | 9,682.67 | - |
| 14 Feb 2024 | 9,648.00 | 9,648.00 | 9,648.00 | 9,648.00 | 9,646.68 | - |
| 13 Feb 2024 | 9,644.00 | 9,644.00 | 9,644.00 | 9,644.00 | 9,642.68 | - |
| 12 Feb 2024 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | 9,660.68 | - |
| 09 Feb 2024 | 9,673.00 | 9,673.00 | 9,673.00 | 9,673.00 | 9,671.68 | - |
| 08 Feb 2024 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,653.68 | - |
| 07 Feb 2024 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | 9,660.68 | - |
| 06 Feb 2024 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,653.68 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,700.67 | - |
| 01 Feb 2024 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,703.67 | - |
| 31 Jan 2024 | 9,716.00 | 9,716.00 | 9,716.00 | 9,716.00 | 9,714.67 | - |
| 30 Jan 2024 | 9,749.00 | 9,749.00 | 9,749.00 | 9,749.00 | 9,747.67 | - |
| 29 Jan 2024 | 9,732.00 | 9,732.00 | 9,732.00 | 9,732.00 | 9,730.67 | - |
| 26 Jan 2024 | 9,752.00 | 9,752.00 | 9,752.00 | 9,752.00 | 9,750.67 | - |
| 25 Jan 2024 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 9,673.68 | - |
| 24 Jan 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,643.68 | - |
| 23 Jan 2024 | 9,628.00 | 9,628.00 | 9,628.00 | 9,628.00 | 9,626.68 | - |
| 22 Jan 2024 | 9,656.00 | 9,656.00 | 9,656.00 | 9,656.00 | 9,654.68 | - |
| 19 Jan 2024 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,608.68 | - |
| 18 Jan 2024 | 9,583.00 | 9,583.00 | 9,583.00 | 9,583.00 | 9,581.69 | - |
| 17 Jan 2024 | 9,558.00 | 9,558.00 | 9,558.00 | 9,558.00 | 9,556.69 | - |
| 16 Jan 2024 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,588.69 | - |
| 15 Jan 2024 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | 9,619.68 | - |
| 12 Jan 2024 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | 9,619.68 | - |
| 11 Jan 2024 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | 9,612.68 | - |
| 10 Jan 2024 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,593.69 | - |
| 09 Jan 2024 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,578.69 | - |
| 09 Jan 2024 | 1.5962 Dividend | |||||
| 08 Jan 2024 | 9,717.00 | 9,717.00 | 9,717.00 | 9,717.00 | 9,714.07 | - |
| 05 Jan 2024 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,702.08 | - |
| 04 Jan 2024 | 9,716.00 | 9,716.00 | 9,716.00 | 9,716.00 | 9,713.07 | - |
| 03 Jan 2024 | 9,722.00 | 9,722.00 | 9,722.00 | 9,722.00 | 9,719.07 | - |
| 02 Jan 2024 | 9,798.00 | 9,798.00 | 9,798.00 | 9,798.00 | 9,795.05 | - |
| 29 Dec 2023 | 9,841.00 | 9,841.00 | 9,841.00 | 9,841.00 | 9,838.04 | - |
| 28 Dec 2023 | 9,802.00 | 9,802.00 | 9,802.00 | 9,802.00 | 9,799.05 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 9,786.00 | 9,786.00 | 9,786.00 | 9,786.00 | 9,783.05 | - |
| 21 Dec 2023 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,777.05 | - |
| 20 Dec 2023 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,777.05 | - |
| 19 Dec 2023 | 9,761.00 | 9,761.00 | 9,761.00 | 9,761.00 | 9,758.06 | - |
| 18 Dec 2023 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,747.06 | - |
| 15 Dec 2023 | 9,779.00 | 9,779.00 | 9,779.00 | 9,779.00 | 9,776.05 | - |
| *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.