UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.59 -1.04 (-1.26%) GOLD FUTURES
2,303.00 -54.70 (-2.32%) DOW
37,947.98 -438.11 (-1.14%) Bitcoin GBP
48,110.23 -2,061.49 (-4.11%)
Fisher Invst Instl US SmCp CrEqESGGBPUnH (0P0001NNGS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
| 25 Apr 2024 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | - |
| 24 Apr 2024 | 10,368.00 | 10,368.00 | 10,368.00 | 10,368.00 | 10,368.00 | - |
| 23 Apr 2024 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | - |
| 22 Apr 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 19 Apr 2024 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | - |
| 18 Apr 2024 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | - |
| 17 Apr 2024 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | - |
| 16 Apr 2024 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | - |
| 15 Apr 2024 | 10,313.00 | 10,313.00 | 10,313.00 | 10,313.00 | 10,313.00 | - |
| 12 Apr 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | - |
| 11 Apr 2024 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | - |
| 10 Apr 2024 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | - |
| 09 Apr 2024 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | - |
| 08 Apr 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 05 Apr 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 04 Apr 2024 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | - |
| 03 Apr 2024 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | - |
| 02 Apr 2024 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | - |
| 28 Mar 2024 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | - |
| 27 Mar 2024 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | - |
| 26 Mar 2024 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | - |
| 25 Mar 2024 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | - |
| 22 Mar 2024 | 10,741.00 | 10,741.00 | 10,741.00 | 10,741.00 | 10,741.00 | - |
| 21 Mar 2024 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - |
| 20 Mar 2024 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | - |
| 19 Mar 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | - |
| 14 Mar 2024 | 10,282.00 | 10,282.00 | 10,282.00 | 10,282.00 | 10,282.00 | - |
| 13 Mar 2024 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | - |
| 12 Mar 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
| 11 Mar 2024 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | - |
| 08 Mar 2024 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | - |
| 07 Mar 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | - |
| 06 Mar 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
| 05 Mar 2024 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | - |
| 04 Mar 2024 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | - |
| 01 Mar 2024 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | - |
| 29 Feb 2024 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | - |
| 28 Feb 2024 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | - |
| 27 Feb 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | - |
| 26 Feb 2024 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - |
| 23 Feb 2024 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | - |
| 22 Feb 2024 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | - |
| 21 Feb 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | - |
| 20 Feb 2024 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | - |
| 15 Feb 2024 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | - |
| 14 Feb 2024 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | - |
| 13 Feb 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - |
| 12 Feb 2024 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | - |
| 09 Feb 2024 | 10,297.00 | 10,297.00 | 10,297.00 | 10,297.00 | 10,297.00 | - |
| 08 Feb 2024 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | - |
| 07 Feb 2024 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | - |
| 06 Feb 2024 | 10,059.00 | 10,059.00 | 10,059.00 | 10,059.00 | 10,059.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - |
| 01 Feb 2024 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | - |
| 31 Jan 2024 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | - |
| 30 Jan 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | - |
| 29 Jan 2024 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | - |
| 26 Jan 2024 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | - |
| 25 Jan 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | - |
| 24 Jan 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
| 23 Jan 2024 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | - |
| 22 Jan 2024 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - |
| 19 Jan 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
| 18 Jan 2024 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | - |
| 17 Jan 2024 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | - |
| 16 Jan 2024 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | - |
| 11 Jan 2024 | 9,844.00 | 9,844.00 | 9,844.00 | 9,844.00 | 9,844.00 | - |
| 10 Jan 2024 | 9,867.00 | 9,867.00 | 9,867.00 | 9,867.00 | 9,867.00 | - |
| 09 Jan 2024 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | - |
| 08 Jan 2024 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | - |
| 05 Jan 2024 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | - |
| 04 Jan 2024 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | - |
| 03 Jan 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | - |
| 02 Jan 2024 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | - |
| 29 Dec 2023 | 10,149.00 | 10,149.00 | 10,149.00 | 10,149.00 | 10,149.00 | - |
| 28 Dec 2023 | 10,277.00 | 10,277.00 | 10,277.00 | 10,277.00 | 10,277.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | - |
| 21 Dec 2023 | 10,183.00 | 10,183.00 | 10,183.00 | 10,183.00 | 10,183.00 | - |
| 20 Dec 2023 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | - |
| 19 Dec 2023 | 10,124.00 | 10,124.00 | 10,124.00 | 10,124.00 | 10,124.00 | - |
| 18 Dec 2023 | 10,021.00 | 10,021.00 | 10,021.00 | 10,021.00 | 10,021.00 | - |
| 15 Dec 2023 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | - |
| 14 Dec 2023 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| 13 Dec 2023 | 9,839.00 | 9,839.00 | 9,839.00 | 9,839.00 | 9,839.00 | - |
| 12 Dec 2023 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | - |
| 11 Dec 2023 | 9,496.00 | 9,496.00 | 9,496.00 | 9,496.00 | 9,496.00 | - |
| 08 Dec 2023 | 9,434.00 | 9,434.00 | 9,434.00 | 9,434.00 | 9,434.00 | - |
| 07 Dec 2023 | 9,372.00 | 9,372.00 | 9,372.00 | 9,372.00 | 9,372.00 | - |
| 06 Dec 2023 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | - |
| *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.