UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,979.16 +3,439.88 (+7.09%)
Amundi IS MSCI Emerging Markets I14G-C (0P0001J1BW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 116,618.00 | 116,618.00 | 116,618.00 | 116,618.00 | 116,618.00 | - |
| 10 May 2024 | 116,366.00 | 116,366.00 | 116,366.00 | 116,366.00 | 116,366.00 | - |
| 09 May 2024 | 115,431.00 | 115,431.00 | 115,431.00 | 115,431.00 | 115,431.00 | - |
| 08 May 2024 | 115,929.00 | 115,929.00 | 115,929.00 | 115,929.00 | 115,929.00 | - |
| 07 May 2024 | 116,958.00 | 116,958.00 | 116,958.00 | 116,958.00 | 116,958.00 | - |
| 03 May 2024 | 116,251.00 | 116,251.00 | 116,251.00 | 116,251.00 | 116,251.00 | - |
| 02 May 2024 | 115,822.00 | 115,822.00 | 115,822.00 | 115,822.00 | 115,822.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 113,305.00 | 113,305.00 | 113,305.00 | 113,305.00 | 113,305.00 | - |
| 29 Apr 2024 | 115,013.00 | 115,013.00 | 115,013.00 | 115,013.00 | 115,013.00 | - |
| 26 Apr 2024 | 114,706.00 | 114,706.00 | 114,706.00 | 114,706.00 | 114,706.00 | - |
| 25 Apr 2024 | 112,983.00 | 112,983.00 | 112,983.00 | 112,983.00 | 112,983.00 | - |
| 24 Apr 2024 | 112,819.00 | 112,819.00 | 112,819.00 | 112,819.00 | 112,819.00 | - |
| 23 Apr 2024 | 112,496.00 | 112,496.00 | 112,496.00 | 112,496.00 | 112,496.00 | - |
| 22 Apr 2024 | 112,579.00 | 112,579.00 | 112,579.00 | 112,579.00 | 112,579.00 | - |
| 19 Apr 2024 | 110,798.00 | 110,798.00 | 110,798.00 | 110,798.00 | 110,798.00 | - |
| 18 Apr 2024 | 110,957.00 | 110,957.00 | 110,957.00 | 110,957.00 | 110,957.00 | - |
| 17 Apr 2024 | 111,394.00 | 111,394.00 | 111,394.00 | 111,394.00 | 111,394.00 | - |
| 16 Apr 2024 | 110,005.00 | 110,005.00 | 110,005.00 | 110,005.00 | 110,005.00 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 113,533.00 | 113,533.00 | 113,533.00 | 113,533.00 | 113,533.00 | - |
| 11 Apr 2024 | 114,222.00 | 114,222.00 | 114,222.00 | 114,222.00 | 114,222.00 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 112,846.00 | 112,846.00 | 112,846.00 | 112,846.00 | 112,846.00 | - |
| 08 Apr 2024 | 113,782.00 | 113,782.00 | 113,782.00 | 113,782.00 | 113,782.00 | - |
| 05 Apr 2024 | 113,683.00 | 113,683.00 | 113,683.00 | 113,683.00 | 113,683.00 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 112,025.00 | 112,025.00 | 112,025.00 | 112,025.00 | 112,025.00 | - |
| 02 Apr 2024 | 114,533.00 | 114,533.00 | 114,533.00 | 114,533.00 | 114,533.00 | - |
| 28 Mar 2024 | 111,596.00 | 111,596.00 | 111,596.00 | 111,596.00 | 111,596.00 | - |
| 27 Mar 2024 | 112,521.00 | 112,521.00 | 112,521.00 | 112,521.00 | 112,521.00 | - |
| 26 Mar 2024 | 112,882.00 | 112,882.00 | 112,882.00 | 112,882.00 | 112,882.00 | - |
| 25 Mar 2024 | 112,293.00 | 112,293.00 | 112,293.00 | 112,293.00 | 112,293.00 | - |
| 22 Mar 2024 | 112,981.00 | 112,981.00 | 112,981.00 | 112,981.00 | 112,981.00 | - |
| 21 Mar 2024 | 113,365.00 | 113,365.00 | 113,365.00 | 113,365.00 | 113,365.00 | - |
| 20 Mar 2024 | 109,940.00 | 109,940.00 | 109,940.00 | 109,940.00 | 109,940.00 | - |
| 19 Mar 2024 | 109,449.00 | 109,449.00 | 109,449.00 | 109,449.00 | 109,449.00 | - |
| 18 Mar 2024 | 111,653.00 | 111,653.00 | 111,653.00 | 111,653.00 | 111,653.00 | - |
| 15 Mar 2024 | 109,897.00 | 109,897.00 | 109,897.00 | 109,897.00 | 109,897.00 | - |
| 14 Mar 2024 | 112,597.00 | 112,597.00 | 112,597.00 | 112,597.00 | 112,597.00 | - |
| 13 Mar 2024 | 111,908.00 | 111,908.00 | 111,908.00 | 111,908.00 | 111,908.00 | - |
| 12 Mar 2024 | 112,265.00 | 112,265.00 | 112,265.00 | 112,265.00 | 112,265.00 | - |
| 11 Mar 2024 | 110,970.00 | 110,970.00 | 110,970.00 | 110,970.00 | 110,970.00 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 110,175.00 | 110,175.00 | 110,175.00 | 110,175.00 | 110,175.00 | - |
| 06 Mar 2024 | 110,294.00 | 110,294.00 | 110,294.00 | 110,294.00 | 110,294.00 | - |
| 05 Mar 2024 | 109,722.00 | 109,722.00 | 109,722.00 | 109,722.00 | 109,722.00 | - |
| 04 Mar 2024 | 109,739.00 | 109,739.00 | 109,739.00 | 109,739.00 | 109,739.00 | - |
| 01 Mar 2024 | 110,733.00 | 110,733.00 | 110,733.00 | 110,733.00 | 110,733.00 | - |
| 29 Feb 2024 | 110,349.00 | 110,349.00 | 110,349.00 | 110,349.00 | 110,349.00 | - |
| 28 Feb 2024 | 110,072.00 | 110,072.00 | 110,072.00 | 110,072.00 | 110,072.00 | - |
| 27 Feb 2024 | 109,542.00 | 109,542.00 | 109,542.00 | 109,542.00 | 109,542.00 | - |
| 26 Feb 2024 | 110,354.00 | 110,354.00 | 110,354.00 | 110,354.00 | 110,354.00 | - |
| 23 Feb 2024 | 110,847.00 | 110,847.00 | 110,847.00 | 110,847.00 | 110,847.00 | - |
| 22 Feb 2024 | 111,471.00 | 111,471.00 | 111,471.00 | 111,471.00 | 111,471.00 | - |
| 21 Feb 2024 | 110,575.00 | 110,575.00 | 110,575.00 | 110,575.00 | 110,575.00 | - |
| 20 Feb 2024 | 109,965.00 | 109,965.00 | 109,965.00 | 109,965.00 | 109,965.00 | - |
| 19 Feb 2024 | 110,327.00 | 110,327.00 | 110,327.00 | 110,327.00 | 110,327.00 | - |
| 16 Feb 2024 | 110,320.00 | 110,320.00 | 110,320.00 | 110,320.00 | 110,320.00 | - |
| 15 Feb 2024 | 109,386.00 | 109,386.00 | 109,386.00 | 109,386.00 | 109,386.00 | - |
| 14 Feb 2024 | 108,746.00 | 108,746.00 | 108,746.00 | 108,746.00 | 108,746.00 | - |
| 13 Feb 2024 | 107,912.00 | 107,912.00 | 107,912.00 | 107,912.00 | 107,912.00 | - |
| 12 Feb 2024 | 107,726.00 | 107,726.00 | 107,726.00 | 107,726.00 | 107,726.00 | - |
| 09 Feb 2024 | 107,480.00 | 107,480.00 | 107,480.00 | 107,480.00 | 107,480.00 | - |
| 08 Feb 2024 | 106,897.00 | 106,897.00 | 106,897.00 | 106,897.00 | 106,897.00 | - |
| 07 Feb 2024 | 107,221.00 | 107,221.00 | 107,221.00 | 107,221.00 | 107,221.00 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 107,248.00 | 107,248.00 | 107,248.00 | 107,248.00 | 107,248.00 | - |
| 02 Feb 2024 | 105,456.00 | 105,456.00 | 105,456.00 | 105,456.00 | 105,456.00 | - |
| 01 Feb 2024 | 104,585.00 | 104,585.00 | 104,585.00 | 104,585.00 | 104,585.00 | - |
| 31 Jan 2024 | 104,643.00 | 104,643.00 | 104,643.00 | 104,643.00 | 104,643.00 | - |
| 30 Jan 2024 | 105,713.00 | 105,713.00 | 105,713.00 | 105,713.00 | 105,713.00 | - |
| 29 Jan 2024 | 106,654.00 | 106,654.00 | 106,654.00 | 106,654.00 | 106,654.00 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 106,277.00 | 106,277.00 | 106,277.00 | 106,277.00 | 106,277.00 | - |
| 24 Jan 2024 | 104,033.00 | 104,033.00 | 104,033.00 | 104,033.00 | 104,033.00 | - |
| 23 Jan 2024 | 104,575.00 | 104,575.00 | 104,575.00 | 104,575.00 | 104,575.00 | - |
| 22 Jan 2024 | 102,497.00 | 102,497.00 | 102,497.00 | 102,497.00 | 102,497.00 | - |
| 19 Jan 2024 | 104,564.00 | 104,564.00 | 104,564.00 | 104,564.00 | 104,564.00 | - |
| 18 Jan 2024 | 103,596.00 | 103,596.00 | 103,596.00 | 103,596.00 | 103,596.00 | - |
| 17 Jan 2024 | 103,384.00 | 103,384.00 | 103,384.00 | 103,384.00 | 103,384.00 | - |
| 16 Jan 2024 | 104,673.00 | 104,673.00 | 104,673.00 | 104,673.00 | 104,673.00 | - |
| 15 Jan 2024 | 106,724.00 | 106,724.00 | 106,724.00 | 106,724.00 | 106,724.00 | - |
| 12 Jan 2024 | 106,618.00 | 106,618.00 | 106,618.00 | 106,618.00 | 106,618.00 | - |
| 11 Jan 2024 | 105,799.00 | 105,799.00 | 105,799.00 | 105,799.00 | 105,799.00 | - |
| 10 Jan 2024 | 106,027.00 | 106,027.00 | 106,027.00 | 106,027.00 | 106,027.00 | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 106,746.00 | 106,746.00 | 106,746.00 | 106,746.00 | 106,746.00 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 108,551.00 | 108,551.00 | 108,551.00 | 108,551.00 | 108,551.00 | - |
| 28 Dec 2023 | 109,360.00 | 109,360.00 | 109,360.00 | 109,360.00 | 109,360.00 | - |
| 27 Dec 2023 | 107,809.00 | 107,809.00 | 107,809.00 | 107,809.00 | 107,809.00 | - |
| 22 Dec 2023 | 106,470.00 | 106,470.00 | 106,470.00 | 106,470.00 | 106,470.00 | - |
| 21 Dec 2023 | 107,615.00 | 107,615.00 | 107,615.00 | 107,615.00 | 107,615.00 | - |
| 20 Dec 2023 | 107,410.00 | 107,410.00 | 107,410.00 | 107,410.00 | 107,410.00 | - |
| *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.