UK markets open in 2 hours 35 minutes
NIKKEI 225
39,126.49 +509.39 (+1.32%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.10 -17.80 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,513.20 -348.86 (-0.64%)
GMO Climate Change Investment Fund (0P0001MLPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
| 20 May 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 17 May 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| 16 May 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - |
| 15 May 2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - |
| 14 May 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
| 13 May 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 10 May 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
| 09 May 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 08 May 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 07 May 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 03 May 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| 02 May 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| 01 May 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| 30 Apr 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| 29 Apr 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 26 Apr 2024 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | - |
| 25 Apr 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | - |
| 24 Apr 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
| 23 Apr 2024 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - |
| 22 Apr 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - |
| 19 Apr 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| 18 Apr 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| 17 Apr 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - |
| 16 Apr 2024 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
| 15 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| 12 Apr 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| 11 Apr 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| 10 Apr 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 09 Apr 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 08 Apr 2024 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
| 05 Apr 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| 04 Apr 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| 03 Apr 2024 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| 02 Apr 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - |
| 02 Apr 2024 | 0.00651 Dividend | |||||
| 28 Mar 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,673.99 | - |
| 27 Mar 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,659.99 | - |
| 26 Mar 2024 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,608.99 | - |
| 25 Mar 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.99 | - |
| 22 Mar 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,622.99 | - |
| 21 Mar 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,628.99 | - |
| 20 Mar 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,600.99 | - |
| 19 Mar 2024 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,573.99 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,568.99 | - |
| 14 Mar 2024 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,566.99 | - |
| 13 Mar 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,594.99 | - |
| 12 Mar 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.99 | - |
| 11 Mar 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,595.99 | - |
| 08 Mar 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,600.99 | - |
| 07 Mar 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,603.99 | - |
| 06 Mar 2024 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,583.99 | - |
| 05 Mar 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,567.99 | - |
| 04 Mar 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,581.99 | - |
| 01 Mar 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,597.99 | - |
| 29 Feb 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,586.99 | - |
| 28 Feb 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,564.99 | - |
| 27 Feb 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,572.99 | - |
| 26 Feb 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,553.99 | - |
| 23 Feb 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,565.99 | - |
| 22 Feb 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,578.99 | - |
| 21 Feb 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,607.99 | - |
| 20 Feb 2024 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,617.99 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,642.99 | - |
| 15 Feb 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,646.99 | - |
| 14 Feb 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,615.99 | - |
| 13 Feb 2024 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,580.99 | - |
| 12 Feb 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,640.99 | - |
| 09 Feb 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,606.99 | - |
| 08 Feb 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.99 | - |
| 07 Feb 2024 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,587.99 | - |
| 06 Feb 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,559.99 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,567.99 | - |
| 01 Feb 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,568.99 | - |
| 31 Jan 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,558.99 | - |
| 30 Jan 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.99 | - |
| 29 Jan 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.99 | - |
| 26 Jan 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,574.99 | - |
| 25 Jan 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,575.99 | - |
| 24 Jan 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,561.99 | - |
| 23 Jan 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,570.99 | - |
| 22 Jan 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,550.99 | - |
| 19 Jan 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,532.99 | - |
| 18 Jan 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,532.99 | - |
| 17 Jan 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,534.99 | - |
| 16 Jan 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,586.99 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,610.99 | - |
| 11 Jan 2024 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,620.99 | - |
| 10 Jan 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,641.99 | - |
| 09 Jan 2024 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,656.99 | - |
| 08 Jan 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,669.99 | - |
| 05 Jan 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,664.99 | - |
| 04 Jan 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,684.99 | - |
| 03 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.99 | - |
| 02 Jan 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,766.99 | - |
| *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.