UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.29 -2.70 (-3.51%) GOLD FUTURES
2,368.10 +22.30 (+0.95%) DOW
38,249.72 -436.60 (-1.13%) Bitcoin GBP
54,129.85 +910.55 (+1.71%)
Blackrock ACS World ex UK Eq Tracker X1K (0P0001CNSU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | - |
| 31 May 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
| 30 May 2024 | 216.97 | 216.97 | 216.97 | 216.97 | 216.97 | - |
| 29 May 2024 | 217.17 | 217.17 | 217.17 | 217.17 | 217.17 | - |
| 28 May 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
| 24 May 2024 | 217.44 | 217.44 | 217.44 | 217.44 | 217.44 | - |
| 23 May 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | - |
| 22 May 2024 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | - |
| 21 May 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 20 May 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
| 17 May 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
| 16 May 2024 | 220.41 | 220.41 | 220.41 | 220.41 | 220.41 | - |
| 15 May 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
| 14 May 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
| 13 May 2024 | 219.01 | 219.01 | 219.01 | 219.01 | 219.01 | - |
| 10 May 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| 09 May 2024 | 218.56 | 218.56 | 218.56 | 218.56 | 218.56 | - |
| 08 May 2024 | 218.16 | 218.16 | 218.16 | 218.16 | 218.16 | - |
| 07 May 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 03 May 2024 | 212.62 | 212.62 | 212.62 | 212.62 | 212.62 | - |
| 02 May 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | - |
| 01 May 2024 | 211.96 | 211.96 | 211.96 | 211.96 | 211.96 | - |
| 30 Apr 2024 | 214.29 | 214.29 | 214.29 | 214.29 | 214.29 | - |
| 29 Apr 2024 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | - |
| 26 Apr 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
| 25 Apr 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 211.59 | - |
| 24 Apr 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 23 Apr 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
| 22 Apr 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
| 19 Apr 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
| 18 Apr 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
| 17 Apr 2024 | 212.53 | 212.53 | 212.53 | 212.53 | 212.53 | - |
| 16 Apr 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
| 15 Apr 2024 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
| 12 Apr 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| 11 Apr 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
| 10 Apr 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| 09 Apr 2024 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
| 08 Apr 2024 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | - |
| 05 Apr 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 04 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 03 Apr 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 02 Apr 2024 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | - |
| 28 Mar 2024 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - |
| 27 Mar 2024 | 217.69 | 217.69 | 217.69 | 217.69 | 217.69 | - |
| 26 Mar 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | - |
| 25 Mar 2024 | 217.74 | 217.74 | 217.74 | 217.74 | 217.74 | - |
| 22 Mar 2024 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | - |
| 21 Mar 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | - |
| 20 Mar 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
| 19 Mar 2024 | 213.76 | 213.76 | 213.76 | 213.76 | 213.76 | - |
| 18 Mar 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 15 Mar 2024 | 213.13 | 213.13 | 213.13 | 213.13 | 213.13 | - |
| 14 Mar 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
| 13 Mar 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
| 12 Mar 2024 | 211.43 | 211.43 | 211.43 | 211.43 | 211.43 | - |
| 11 Mar 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - |
| 08 Mar 2024 | 212.54 | 212.54 | 212.54 | 212.54 | 212.54 | - |
| 07 Mar 2024 | 211.53 | 211.53 | 211.53 | 211.53 | 211.53 | - |
| 06 Mar 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
| 05 Mar 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| 04 Mar 2024 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | - |
| 01 Mar 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 29 Feb 2024 | 211.17 | 211.17 | 211.17 | 211.17 | 211.17 | - |
| 28 Feb 2024 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | - |
| 27 Feb 2024 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | - |
| 26 Feb 2024 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | - |
| 23 Feb 2024 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | - |
| 22 Feb 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | - |
| 21 Feb 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
| 20 Feb 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | - |
| 19 Feb 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
| 16 Feb 2024 | 210.08 | 210.08 | 210.08 | 210.08 | 210.08 | - |
| 15 Feb 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
| 14 Feb 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
| 13 Feb 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| 12 Feb 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
| 09 Feb 2024 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
| 08 Feb 2024 | 207.91 | 207.91 | 207.91 | 207.91 | 207.91 | - |
| 07 Feb 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | - |
| 06 Feb 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
| 05 Feb 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 207.04 | - |
| 02 Feb 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
| 01 Feb 2024 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - |
| 31 Jan 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
| 30 Jan 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
| 29 Jan 2024 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
| 26 Jan 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
| 25 Jan 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
| 24 Jan 2024 | 201.22 | 201.22 | 201.22 | 201.22 | 201.22 | - |
| 23 Jan 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
| 22 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| 19 Jan 2024 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | - |
| 18 Jan 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
| 17 Jan 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| 16 Jan 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
| 15 Jan 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 12 Jan 2024 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | - |
| 11 Jan 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
| 10 Jan 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| *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.