UK markets open in 2 hours 33 minutes
NIKKEI 225
38,300.37 -534.73 (-1.38%) HANG SENG
18,410.20 -69.17 (-0.37%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,326.70 +2.50 (+0.11%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,357.60 -370.26 (-0.73%)
Algebris Financial Credit Z GBP Acc (0P00017Z3H.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 |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | - |
| 02 May 2024 | 15,451.00 | 15,451.00 | 15,451.00 | 15,451.00 | 15,451.00 | - |
| 01 May 2024 | 15,414.00 | 15,414.00 | 15,414.00 | 15,414.00 | 15,414.00 | - |
| 30 Apr 2024 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | - |
| 29 Apr 2024 | 15,401.00 | 15,401.00 | 15,401.00 | 15,401.00 | 15,401.00 | - |
| 26 Apr 2024 | 15,369.00 | 15,369.00 | 15,369.00 | 15,369.00 | 15,369.00 | - |
| 25 Apr 2024 | 15,341.00 | 15,341.00 | 15,341.00 | 15,341.00 | 15,341.00 | - |
| 24 Apr 2024 | 15,366.00 | 15,366.00 | 15,366.00 | 15,366.00 | 15,366.00 | - |
| 23 Apr 2024 | 15,392.00 | 15,392.00 | 15,392.00 | 15,392.00 | 15,392.00 | - |
| 22 Apr 2024 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | - |
| 19 Apr 2024 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | - |
| 18 Apr 2024 | 15,299.00 | 15,299.00 | 15,299.00 | 15,299.00 | 15,299.00 | - |
| 17 Apr 2024 | 15,277.00 | 15,277.00 | 15,277.00 | 15,277.00 | 15,277.00 | - |
| 16 Apr 2024 | 15,221.00 | 15,221.00 | 15,221.00 | 15,221.00 | 15,221.00 | - |
| 15 Apr 2024 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | - |
| 12 Apr 2024 | 15,394.00 | 15,394.00 | 15,394.00 | 15,394.00 | 15,394.00 | - |
| 11 Apr 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - |
| 10 Apr 2024 | 15,441.00 | 15,441.00 | 15,441.00 | 15,441.00 | 15,441.00 | - |
| 09 Apr 2024 | 15,474.00 | 15,474.00 | 15,474.00 | 15,474.00 | 15,474.00 | - |
| 08 Apr 2024 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | - |
| 05 Apr 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
| 04 Apr 2024 | 15,522.00 | 15,522.00 | 15,522.00 | 15,522.00 | 15,522.00 | - |
| 03 Apr 2024 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | - |
| 02 Apr 2024 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | - |
| 28 Mar 2024 | 15,487.00 | 15,487.00 | 15,487.00 | 15,487.00 | 15,487.00 | - |
| 27 Mar 2024 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | - |
| 26 Mar 2024 | 15,471.00 | 15,471.00 | 15,471.00 | 15,471.00 | 15,471.00 | - |
| 25 Mar 2024 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | - |
| 22 Mar 2024 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | - |
| 21 Mar 2024 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | - |
| 20 Mar 2024 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | 15,465.00 | - |
| 19 Mar 2024 | 15,404.00 | 15,404.00 | 15,404.00 | 15,404.00 | 15,404.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | - |
| 14 Mar 2024 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | - |
| 13 Mar 2024 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | - |
| 12 Mar 2024 | 15,346.00 | 15,346.00 | 15,346.00 | 15,346.00 | 15,346.00 | - |
| 11 Mar 2024 | 15,332.00 | 15,332.00 | 15,332.00 | 15,332.00 | 15,332.00 | - |
| 08 Mar 2024 | 15,325.00 | 15,325.00 | 15,325.00 | 15,325.00 | 15,325.00 | - |
| 07 Mar 2024 | 15,276.00 | 15,276.00 | 15,276.00 | 15,276.00 | 15,276.00 | - |
| 06 Mar 2024 | 15,203.00 | 15,203.00 | 15,203.00 | 15,203.00 | 15,203.00 | - |
| 05 Mar 2024 | 15,166.00 | 15,166.00 | 15,166.00 | 15,166.00 | 15,166.00 | - |
| 04 Mar 2024 | 15,149.00 | 15,149.00 | 15,149.00 | 15,149.00 | 15,149.00 | - |
| 01 Mar 2024 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | - |
| 29 Feb 2024 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | - |
| 28 Feb 2024 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | - |
| 27 Feb 2024 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | - |
| 26 Feb 2024 | 15,201.00 | 15,201.00 | 15,201.00 | 15,201.00 | 15,201.00 | - |
| 23 Feb 2024 | 15,162.00 | 15,162.00 | 15,162.00 | 15,162.00 | 15,162.00 | - |
| 22 Feb 2024 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | - |
| 21 Feb 2024 | 15,078.00 | 15,078.00 | 15,078.00 | 15,078.00 | 15,078.00 | - |
| 20 Feb 2024 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | - |
| 19 Feb 2024 | 15,061.00 | 15,061.00 | 15,061.00 | 15,061.00 | 15,061.00 | - |
| 16 Feb 2024 | 15,010.00 | 15,010.00 | 15,010.00 | 15,010.00 | 15,010.00 | - |
| 15 Feb 2024 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | - |
| 14 Feb 2024 | 15,012.00 | 15,012.00 | 15,012.00 | 15,012.00 | 15,012.00 | - |
| 13 Feb 2024 | 15,006.00 | 15,006.00 | 15,006.00 | 15,006.00 | 15,006.00 | - |
| 12 Feb 2024 | 15,034.00 | 15,034.00 | 15,034.00 | 15,034.00 | 15,034.00 | - |
| 09 Feb 2024 | 15,051.00 | 15,051.00 | 15,051.00 | 15,051.00 | 15,051.00 | - |
| 08 Feb 2024 | 15,021.00 | 15,021.00 | 15,021.00 | 15,021.00 | 15,021.00 | - |
| 07 Feb 2024 | 15,031.00 | 15,031.00 | 15,031.00 | 15,031.00 | 15,031.00 | - |
| 06 Feb 2024 | 15,021.00 | 15,021.00 | 15,021.00 | 15,021.00 | 15,021.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 15,094.00 | 15,094.00 | 15,094.00 | 15,094.00 | 15,094.00 | - |
| 01 Feb 2024 | 15,097.00 | 15,097.00 | 15,097.00 | 15,097.00 | 15,097.00 | - |
| 31 Jan 2024 | 15,114.00 | 15,114.00 | 15,114.00 | 15,114.00 | 15,114.00 | - |
| 30 Jan 2024 | 15,167.00 | 15,167.00 | 15,167.00 | 15,167.00 | 15,167.00 | - |
| 29 Jan 2024 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | - |
| 26 Jan 2024 | 15,169.00 | 15,169.00 | 15,169.00 | 15,169.00 | 15,169.00 | - |
| 25 Jan 2024 | 15,049.00 | 15,049.00 | 15,049.00 | 15,049.00 | 15,049.00 | - |
| 24 Jan 2024 | 15,002.00 | 15,002.00 | 15,002.00 | 15,002.00 | 15,002.00 | - |
| 23 Jan 2024 | 14,975.00 | 14,975.00 | 14,975.00 | 14,975.00 | 14,975.00 | - |
| 22 Jan 2024 | 15,018.00 | 15,018.00 | 15,018.00 | 15,018.00 | 15,018.00 | - |
| 19 Jan 2024 | 14,946.00 | 14,946.00 | 14,946.00 | 14,946.00 | 14,946.00 | - |
| 18 Jan 2024 | 14,904.00 | 14,904.00 | 14,904.00 | 14,904.00 | 14,904.00 | - |
| 17 Jan 2024 | 14,864.00 | 14,864.00 | 14,864.00 | 14,864.00 | 14,864.00 | - |
| 16 Jan 2024 | 14,914.00 | 14,914.00 | 14,914.00 | 14,914.00 | 14,914.00 | - |
| 15 Jan 2024 | 14,961.00 | 14,961.00 | 14,961.00 | 14,961.00 | 14,961.00 | - |
| 12 Jan 2024 | 14,961.00 | 14,961.00 | 14,961.00 | 14,961.00 | 14,961.00 | - |
| 11 Jan 2024 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - |
| 10 Jan 2024 | 14,919.00 | 14,919.00 | 14,919.00 | 14,919.00 | 14,919.00 | - |
| 09 Jan 2024 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | - |
| 08 Jan 2024 | 14,862.00 | 14,862.00 | 14,862.00 | 14,862.00 | 14,862.00 | - |
| 05 Jan 2024 | 14,842.00 | 14,842.00 | 14,842.00 | 14,842.00 | 14,842.00 | - |
| 04 Jan 2024 | 14,859.00 | 14,859.00 | 14,859.00 | 14,859.00 | 14,859.00 | - |
| 03 Jan 2024 | 14,867.00 | 14,867.00 | 14,867.00 | 14,867.00 | 14,867.00 | - |
| 02 Jan 2024 | 14,983.00 | 14,983.00 | 14,983.00 | 14,983.00 | 14,983.00 | - |
| 29 Dec 2023 | 15,047.00 | 15,047.00 | 15,047.00 | 15,047.00 | 15,047.00 | - |
| 28 Dec 2023 | 14,989.00 | 14,989.00 | 14,989.00 | 14,989.00 | 14,989.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 14,962.00 | 14,962.00 | 14,962.00 | 14,962.00 | 14,962.00 | - |
| 21 Dec 2023 | 14,953.00 | 14,953.00 | 14,953.00 | 14,953.00 | 14,953.00 | - |
| 20 Dec 2023 | 14,952.00 | 14,952.00 | 14,952.00 | 14,952.00 | 14,952.00 | - |
| 19 Dec 2023 | 14,924.00 | 14,924.00 | 14,924.00 | 14,924.00 | 14,924.00 | - |
| 18 Dec 2023 | 14,905.00 | 14,905.00 | 14,905.00 | 14,905.00 | 14,905.00 | - |
| 15 Dec 2023 | 14,949.00 | 14,949.00 | 14,949.00 | 14,949.00 | 14,949.00 | - |
| 14 Dec 2023 | 14,878.00 | 14,878.00 | 14,878.00 | 14,878.00 | 14,878.00 | - |
| 13 Dec 2023 | 14,668.00 | 14,668.00 | 14,668.00 | 14,668.00 | 14,668.00 | - |
| 12 Dec 2023 | 14,591.00 | 14,591.00 | 14,591.00 | 14,591.00 | 14,591.00 | - |
| *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.