UK markets closed

Fisher Invts InstlUSSm&MdCpCorEqStlg£UnH (0P0001OFKD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,761.00+123.00 (+1.06%)
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202411,761.0011,761.0011,761.0011,761.0011,761.00-
01 May 202411,638.0011,638.0011,638.0011,638.0011,638.00-
30 Apr 202411,638.0011,638.0011,638.0011,638.0011,638.00-
29 Apr 202411,912.0011,912.0011,912.0011,912.0011,912.00-
26 Apr 202411,915.0011,915.0011,915.0011,915.0011,915.00-
25 Apr 202411,759.0011,759.0011,759.0011,759.0011,759.00-
24 Apr 202411,911.0011,911.0011,911.0011,911.0011,911.00-
23 Apr 202411,938.0011,938.0011,938.0011,938.0011,938.00-
22 Apr 202411,847.0011,847.0011,847.0011,847.0011,847.00-
19 Apr 202411,656.0011,656.0011,656.0011,656.0011,656.00-
18 Apr 202411,640.0011,640.0011,640.0011,640.0011,640.00-
17 Apr 202411,744.0011,744.0011,744.0011,744.0011,744.00-
16 Apr 202411,860.0011,860.0011,860.0011,860.0011,860.00-
15 Apr 202411,890.0011,890.0011,890.0011,890.0011,890.00-
12 Apr 202412,058.0012,058.0012,058.0012,058.0012,058.00-
11 Apr 202412,202.0012,202.0012,202.0012,202.0012,202.00-
10 Apr 202412,108.0012,108.0012,108.0012,108.0012,108.00-
09 Apr 202412,252.0012,252.0012,252.0012,252.0012,252.00-
08 Apr 202412,244.0012,244.0012,244.0012,244.0012,244.00-
05 Apr 202412,230.0012,230.0012,230.0012,230.0012,230.00-
04 Apr 202412,060.0012,060.0012,060.0012,060.0012,060.00-
03 Apr 202412,262.0012,262.0012,262.0012,262.0012,262.00-
02 Apr 202412,234.0012,234.0012,234.0012,234.0012,234.00-
28 Mar 202412,387.0012,387.0012,387.0012,387.0012,387.00-
27 Mar 202412,341.0012,341.0012,341.0012,341.0012,341.00-
26 Mar 202412,153.0012,153.0012,153.0012,153.0012,153.00-
25 Mar 202412,154.0012,154.0012,154.0012,154.0012,154.00-
22 Mar 202412,278.0012,278.0012,278.0012,278.0012,278.00-
21 Mar 202412,293.0012,293.0012,293.0012,293.0012,293.00-
20 Mar 202412,123.0012,123.0012,123.0012,123.0012,123.00-
19 Mar 202411,945.0011,945.0011,945.0011,945.0011,945.00-
18 Mar 2024------
15 Mar 202411,790.0011,790.0011,790.0011,790.0011,790.00-
14 Mar 202411,795.0011,795.0011,795.0011,795.0011,795.00-
13 Mar 202411,913.0011,913.0011,913.0011,913.0011,913.00-
12 Mar 202411,891.0011,891.0011,891.0011,891.0011,891.00-
11 Mar 202411,839.0011,839.0011,839.0011,839.0011,839.00-
08 Mar 202411,816.0011,816.0011,816.0011,816.0011,816.00-
07 Mar 202411,995.0011,995.0011,995.0011,995.0011,995.00-
06 Mar 202411,893.0011,893.0011,893.0011,893.0011,893.00-
05 Mar 202411,864.0011,864.0011,864.0011,864.0011,864.00-
04 Mar 202412,024.0012,024.0012,024.0012,024.0012,024.00-
01 Mar 202412,074.0012,074.0012,074.0012,074.0012,074.00-
29 Feb 202411,928.0011,928.0011,928.0011,928.0011,928.00-
28 Feb 202411,849.0011,849.0011,849.0011,849.0011,849.00-
27 Feb 202411,920.0011,920.0011,920.0011,920.0011,920.00-
26 Feb 202411,854.0011,854.0011,854.0011,854.0011,854.00-
23 Feb 202411,835.0011,835.0011,835.0011,835.0011,835.00-
22 Feb 202411,864.0011,864.0011,864.0011,864.0011,864.00-
21 Feb 202411,745.0011,745.0011,745.0011,745.0011,745.00-
20 Feb 202411,704.0011,704.0011,704.0011,704.0011,704.00-
19 Feb 2024------
16 Feb 202411,901.0011,901.0011,901.0011,901.0011,901.00-
15 Feb 202412,001.0012,001.0012,001.0012,001.0012,001.00-
14 Feb 202411,814.0011,814.0011,814.0011,814.0011,814.00-
13 Feb 202411,505.0011,505.0011,505.0011,505.0011,505.00-
12 Feb 202411,776.0011,776.0011,776.0011,776.0011,776.00-
09 Feb 202411,667.0011,667.0011,667.0011,667.0011,667.00-
08 Feb 202411,598.0011,598.0011,598.0011,598.0011,598.00-
07 Feb 202411,474.0011,474.0011,474.0011,474.0011,474.00-
06 Feb 202411,425.0011,425.0011,425.0011,425.0011,425.00-
05 Feb 2024------
02 Feb 202411,378.0011,378.0011,378.0011,378.0011,378.00-
01 Feb 202411,372.0011,372.0011,372.0011,372.0011,372.00-
31 Jan 202411,196.0011,196.0011,196.0011,196.0011,196.00-
30 Jan 202411,498.0011,498.0011,498.0011,498.0011,498.00-
29 Jan 202411,513.0011,513.0011,513.0011,513.0011,513.00-
26 Jan 202411,322.0011,322.0011,322.0011,322.0011,322.00-
25 Jan 202411,331.0011,331.0011,331.0011,331.0011,331.00-
24 Jan 202411,192.0011,192.0011,192.0011,192.0011,192.00-
23 Jan 202411,336.0011,336.0011,336.0011,336.0011,336.00-
22 Jan 202411,330.0011,330.0011,330.0011,330.0011,330.00-
19 Jan 202411,204.0011,204.0011,204.0011,204.0011,204.00-
18 Jan 202411,105.0011,105.0011,105.0011,105.0011,105.00-
17 Jan 202411,075.0011,075.0011,075.0011,075.0011,075.00-
16 Jan 202411,110.0011,110.0011,110.0011,110.0011,110.00-
15 Jan 2024------
12 Jan 202411,080.0011,080.0011,080.0011,080.0011,080.00-
11 Jan 202411,148.0011,148.0011,148.0011,148.0011,148.00-
10 Jan 202411,165.0011,165.0011,165.0011,165.0011,165.00-
09 Jan 202411,185.0011,185.0011,185.0011,185.0011,185.00-
08 Jan 202411,241.0011,241.0011,241.0011,241.0011,241.00-
05 Jan 202411,026.0011,026.0011,026.0011,026.0011,026.00-
04 Jan 202411,060.0011,060.0011,060.0011,060.0011,060.00-
03 Jan 202411,139.0011,139.0011,139.0011,139.0011,139.00-
02 Jan 202411,407.0011,407.0011,407.0011,407.0011,407.00-
29 Dec 202311,413.0011,413.0011,413.0011,413.0011,413.00-
28 Dec 202311,507.0011,507.0011,507.0011,507.0011,507.00-
27 Dec 2023------
22 Dec 202311,429.0011,429.0011,429.0011,429.0011,429.00-
21 Dec 202311,385.0011,385.0011,385.0011,385.0011,385.00-
20 Dec 202311,178.0011,178.0011,178.0011,178.0011,178.00-
19 Dec 202311,319.0011,319.0011,319.0011,319.0011,319.00-
18 Dec 202311,243.0011,243.0011,243.0011,243.0011,243.00-
15 Dec 202311,208.0011,208.0011,208.0011,208.0011,208.00-
14 Dec 202311,210.0011,210.0011,210.0011,210.0011,210.00-
13 Dec 202310,924.0010,924.0010,924.0010,924.0010,924.00-
12 Dec 202310,754.0010,754.0010,754.0010,754.0010,754.00-
11 Dec 202310,749.0010,749.0010,749.0010,749.0010,749.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...