UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.54 +0.06 (+0.08%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,456.79 -119.09 (-0.24%)
Russell Inv Emerging Markets M GBP Acc (0P0001IJXG.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 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
| 01 May 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 30 Apr 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
| 29 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| 26 Apr 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
| 25 Apr 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 24 Apr 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 23 Apr 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - |
| 22 Apr 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 19 Apr 2024 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
| 18 Apr 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| 17 Apr 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| 16 Apr 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
| 15 Apr 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 12 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 11 Apr 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
| 10 Apr 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
| 09 Apr 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
| 08 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 05 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 04 Apr 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 03 Apr 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
| 02 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 28 Mar 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
| 28 Mar 2024 | 0.030455 Dividend | |||||
| 27 Mar 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,094.97 | - |
| 26 Mar 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,098.97 | - |
| 25 Mar 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,092.97 | - |
| 22 Mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.97 | - |
| 21 Mar 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,104.97 | - |
| 20 Mar 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,085.97 | - |
| 19 Mar 2024 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,078.97 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,081.97 | - |
| 14 Mar 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,095.97 | - |
| 13 Mar 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,090.97 | - |
| 12 Mar 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,092.97 | - |
| 11 Mar 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.97 | - |
| 08 Mar 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,070.97 | - |
| 07 Mar 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,074.97 | - |
| 06 Mar 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,075.97 | - |
| 05 Mar 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,067.97 | - |
| 04 Mar 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.97 | - |
| 01 Mar 2024 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,078.97 | - |
| 29 Feb 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,073.97 | - |
| 28 Feb 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,069.97 | - |
| 27 Feb 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.97 | - |
| 26 Feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,075.97 | - |
| 23 Feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.97 | - |
| 22 Feb 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,084.97 | - |
| 21 Feb 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,073.97 | - |
| 20 Feb 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,066.97 | - |
| 19 Feb 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,070.97 | - |
| 16 Feb 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,070.97 | - |
| 15 Feb 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,061.97 | - |
| 14 Feb 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,057.97 | - |
| 13 Feb 2024 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,048.97 | - |
| 12 Feb 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.97 | - |
| 09 Feb 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,047.97 | - |
| 08 Feb 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.97 | - |
| 07 Feb 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,051.97 | - |
| 06 Feb 2024 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,052.97 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,032.97 | - |
| 01 Feb 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.97 | - |
| 31 Jan 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.97 | - |
| 30 Jan 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,022.97 | - |
| 29 Jan 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.97 | - |
| 26 Jan 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.97 | - |
| 25 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,029.97 | - |
| 24 Jan 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,018.97 | - |
| 23 Jan 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.97 | - |
| 22 Jan 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,001.97 | - |
| 19 Jan 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.97 | - |
| 18 Jan 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,002.97 | - |
| 17 Jan 2024 | 998.50 | 998.50 | 998.50 | 998.50 | 998.47 | - |
| 16 Jan 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,018.97 | - |
| 15 Jan 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,028.97 | - |
| 12 Jan 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,028.97 | - |
| 11 Jan 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,030.97 | - |
| 10 Jan 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,022.97 | - |
| 09 Jan 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.97 | - |
| 08 Jan 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,026.97 | - |
| 05 Jan 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,030.97 | - |
| 04 Jan 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,036.97 | - |
| 03 Jan 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,042.97 | - |
| 02 Jan 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,054.97 | - |
| 29 Dec 2023 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,056.97 | - |
| 29 Dec 2023 | 0.033758 Dividend | |||||
| 28 Dec 2023 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,053.94 | - |
| 27 Dec 2023 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,040.94 | - |
| 22 Dec 2023 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,030.94 | - |
| 21 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,039.94 | - |
| 20 Dec 2023 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,032.94 | - |
| 19 Dec 2023 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,030.94 | - |
| 18 Dec 2023 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,036.94 | - |
| 15 Dec 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,034.94 | - |
| 14 Dec 2023 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.94 | - |
| *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.