MGI UK Long Gilt A16 0.5000 D£ (0P0001IHVO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | - |
| 30 Apr 2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | - |
| 29 Apr 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | - |
| 26 Apr 2024 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | - |
| 25 Apr 2024 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | - |
| 24 Apr 2024 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | - |
| 23 Apr 2024 | 4,914.00 | 4,914.00 | 4,914.00 | 4,914.00 | 4,914.00 | - |
| 22 Apr 2024 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | - |
| 19 Apr 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | - |
| 18 Apr 2024 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | - |
| 17 Apr 2024 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | - |
| 16 Apr 2024 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | - |
| 15 Apr 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
| 12 Apr 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| 11 Apr 2024 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | - |
| 10 Apr 2024 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | - |
| 09 Apr 2024 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | - |
| 08 Apr 2024 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | - |
| 05 Apr 2024 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | - |
| 04 Apr 2024 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - |
| 03 Apr 2024 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | - |
| 02 Apr 2024 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | - |
| 02 Apr 2024 | 0.3942 Dividend | |||||
| 28 Mar 2024 | 5,194.00 | 5,194.00 | 5,194.00 | 5,194.00 | 5,193.61 | - |
| 27 Mar 2024 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,179.61 | - |
| 26 Mar 2024 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,164.61 | - |
| 25 Mar 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,137.61 | - |
| 22 Mar 2024 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,169.61 | - |
| 21 Mar 2024 | 5,141.00 | 5,141.00 | 5,141.00 | 5,141.00 | 5,140.61 | - |
| 20 Mar 2024 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,144.61 | - |
| 19 Mar 2024 | 5,116.00 | 5,116.00 | 5,116.00 | 5,116.00 | 5,115.61 | - |
| 18 Mar 2024 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,103.61 | - |
| 15 Mar 2024 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 5,090.61 | - |
| 14 Mar 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 5,097.61 | - |
| 13 Mar 2024 | 5,153.00 | 5,153.00 | 5,153.00 | 5,153.00 | 5,152.61 | - |
| 12 Mar 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,201.61 | - |
| 11 Mar 2024 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | 5,195.61 | - |
| 08 Mar 2024 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | 5,188.61 | - |
| 07 Mar 2024 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,189.61 | - |
| 06 Mar 2024 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,165.61 | - |
| 05 Mar 2024 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,162.61 | - |
| 04 Mar 2024 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 5,062.62 | - |
| 01 Mar 2024 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | 5,080.61 | - |
| 29 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,059.62 | - |
| 28 Feb 2024 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,984.62 | - |
| 27 Feb 2024 | 4,983.00 | 4,983.00 | 4,983.00 | 4,983.00 | 4,982.62 | - |
| 26 Feb 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,009.62 | - |
| 23 Feb 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,015.62 | - |
| 22 Feb 2024 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | 5,002.62 | - |
| 21 Feb 2024 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 4,993.62 | - |
| 20 Feb 2024 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,010.62 | - |
| 19 Feb 2024 | 4,974.00 | 4,974.00 | 4,974.00 | 4,974.00 | 4,973.62 | - |
| 16 Feb 2024 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | 4,971.62 | - |
| 15 Feb 2024 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,010.62 | - |
| 14 Feb 2024 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 5,017.62 | - |
| 13 Feb 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,972.62 | - |
| 12 Feb 2024 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,007.62 | - |
| 09 Feb 2024 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,989.62 | - |
| 08 Feb 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,001.62 | - |
| 07 Feb 2024 | 5,052.00 | 5,052.00 | 5,052.00 | 5,052.00 | 5,051.62 | - |
| 06 Feb 2024 | 5,052.00 | 5,052.00 | 5,052.00 | 5,052.00 | 5,051.62 | - |
| 05 Feb 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,972.62 | - |
| 02 Feb 2024 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,054.62 | - |
| 01 Feb 2024 | 5,176.00 | 5,176.00 | 5,176.00 | 5,176.00 | 5,175.61 | - |
| 31 Jan 2024 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | 5,126.61 | - |
| 30 Jan 2024 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 5,055.62 | - |
| 29 Jan 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,057.62 | - |
| 26 Jan 2024 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 5,003.62 | - |
| 25 Jan 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,015.62 | - |
| 24 Jan 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.62 | - |
| 23 Jan 2024 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,021.62 | - |
| 22 Jan 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,079.61 | - |
| 19 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,039.62 | - |
| 18 Jan 2024 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,010.62 | - |
| 17 Jan 2024 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 4,987.62 | - |
| 16 Jan 2024 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,094.61 | - |
| 15 Jan 2024 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | 5,126.61 | - |
| 12 Jan 2024 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,139.61 | - |
| 11 Jan 2024 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,129.61 | - |
| 10 Jan 2024 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | 5,161.61 | - |
| 09 Jan 2024 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,168.61 | - |
| 08 Jan 2024 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 5,173.61 | - |
| 05 Jan 2024 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,197.61 | - |
| 04 Jan 2024 | 5,212.00 | 5,212.00 | 5,212.00 | 5,212.00 | 5,211.60 | - |
| 03 Jan 2024 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 5,230.60 | - |
| 02 Jan 2024 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 5,278.60 | - |
| 02 Jan 2024 | 0.3765 Dividend | |||||
| 29 Dec 2023 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,430.21 | - |
| 28 Dec 2023 | 5,474.00 | 5,474.00 | 5,474.00 | 5,474.00 | 5,473.21 | - |
| 27 Dec 2023 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | 5,531.20 | - |
| 22 Dec 2023 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,495.20 | - |
| 21 Dec 2023 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,479.20 | - |
| 20 Dec 2023 | 5,474.00 | 5,474.00 | 5,474.00 | 5,474.00 | 5,473.21 | - |
| 19 Dec 2023 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,419.21 | - |
| 18 Dec 2023 | 5,386.00 | 5,386.00 | 5,386.00 | 5,386.00 | 5,385.22 | - |
| 15 Dec 2023 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 5,372.22 | - |
| 14 Dec 2023 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 5,283.23 | - |
| 13 Dec 2023 | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | 5,241.24 | - |
| *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.