UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,320.30 -10.90 (-0.47%) DOW
38,915.80 +63.53 (+0.16%) Bitcoin GBP
50,452.30 -4.65 (-0.01%)
Russell Investment Company plc - Acadian Sustainable Emerging Markets Equity Ex-Fossil Fuel UCITS (0P00019BRH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
| 01 May 2024 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
| 30 Apr 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - |
| 29 Apr 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - |
| 26 Apr 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - |
| 25 Apr 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 24 Apr 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
| 23 Apr 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
| 22 Apr 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 19 Apr 2024 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | - |
| 18 Apr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 17 Apr 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 16 Apr 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| 15 Apr 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | - |
| 12 Apr 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| 11 Apr 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| 10 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 09 Apr 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
| 08 Apr 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| 05 Apr 2024 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | - |
| 04 Apr 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
| 03 Apr 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
| 02 Apr 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
| 28 Mar 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
| 27 Mar 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
| 26 Mar 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 25 Mar 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| 22 Mar 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 21 Mar 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 20 Mar 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 19 Mar 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| 14 Mar 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 13 Mar 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 12 Mar 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 11 Mar 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 08 Mar 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| 05 Mar 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| 04 Mar 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
| 01 Mar 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 29 Feb 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - |
| 28 Feb 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 27 Feb 2024 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | - |
| 26 Feb 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
| 23 Feb 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 22 Feb 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
| 21 Feb 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| 20 Feb 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 19 Feb 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 16 Feb 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - |
| 15 Feb 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
| 14 Feb 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| 13 Feb 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 12 Feb 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 09 Feb 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
| 08 Feb 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| 07 Feb 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 06 Feb 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
| 01 Feb 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 31 Jan 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 30 Jan 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 29 Jan 2024 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| 26 Jan 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 25 Jan 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| 24 Jan 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| 23 Jan 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 22 Jan 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| 19 Jan 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| 18 Jan 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - |
| 17 Jan 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - |
| 16 Jan 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| 15 Jan 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
| 12 Jan 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
| 11 Jan 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 10 Jan 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| 09 Jan 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| 08 Jan 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| 05 Jan 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
| 04 Jan 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 03 Jan 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 02 Jan 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 29 Dec 2023 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| 28 Dec 2023 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 27 Dec 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 22 Dec 2023 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| 21 Dec 2023 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - |
| 20 Dec 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 19 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 18 Dec 2023 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
| 15 Dec 2023 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| 14 Dec 2023 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| 13 Dec 2023 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
| 12 Dec 2023 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| *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.