UK markets open in 1 hour 4 minutes
NIKKEI 225
38,745.58 +509.51 (+1.33%) HANG SENG
18,488.24 -90.06 (-0.48%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,330.80 -0.40 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,645.61 -516.10 (-1.01%)
Polen Capital Focus US Gr GBP Instl UnH (0P0001IF08.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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | - |
| 01 May 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - |
| 30 Apr 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
| 29 Apr 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | - |
| 26 Apr 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| 25 Apr 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - |
| 24 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 23 Apr 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
| 22 Apr 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 19 Apr 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| 18 Apr 2024 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - |
| 17 Apr 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - |
| 16 Apr 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| 15 Apr 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
| 12 Apr 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| 11 Apr 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
| 10 Apr 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
| 09 Apr 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
| 08 Apr 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| 05 Apr 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| 04 Apr 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| 03 Apr 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 02 Apr 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
| 28 Mar 2024 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | - |
| 27 Mar 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
| 26 Mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 25 Mar 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
| 22 Mar 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 21 Mar 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 20 Mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 19 Mar 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| 14 Mar 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
| 13 Mar 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
| 12 Mar 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
| 11 Mar 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| 08 Mar 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| 07 Mar 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
| 06 Mar 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| 05 Mar 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| 04 Mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 01 Mar 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| 29 Feb 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | - |
| 28 Feb 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
| 27 Feb 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
| 26 Feb 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
| 23 Feb 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
| 22 Feb 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
| 21 Feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| 20 Feb 2024 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| 15 Feb 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
| 14 Feb 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
| 13 Feb 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
| 12 Feb 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
| 09 Feb 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| 08 Feb 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
| 07 Feb 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - |
| 06 Feb 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 01 Feb 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 31 Jan 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - |
| 30 Jan 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| 29 Jan 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
| 26 Jan 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 25 Jan 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - |
| 24 Jan 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - |
| 23 Jan 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 22 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 19 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 18 Jan 2024 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - |
| 17 Jan 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| 16 Jan 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - |
| 11 Jan 2024 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | - |
| 10 Jan 2024 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - |
| 09 Jan 2024 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
| 08 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - |
| 05 Jan 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
| 04 Jan 2024 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - |
| 03 Jan 2024 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - |
| 02 Jan 2024 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| 29 Dec 2023 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - |
| 28 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| 21 Dec 2023 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - |
| 20 Dec 2023 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 19 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 18 Dec 2023 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - |
| 15 Dec 2023 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
| 14 Dec 2023 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - |
| 13 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 12 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| 11 Dec 2023 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
| *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.