UK markets open in 1 hour 7 minutes
NIKKEI 225
37,998.30 +369.82 (+0.98%) HANG SENG
17,706.81 +422.27 (+2.44%) CRUDE OIL
83.94 +0.37 (+0.44%) GOLD FUTURES
2,346.40 +3.90 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,561.69 +168.88 (+0.33%)
CTT - Correios De Portugal, S.A. (0QIM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5250 | 4.5450 | 4.4448 | 4.4674 | 4.4674 | 22,766 |
| 24 Apr 2024 | 4.5725 | 4.5950 | 4.5000 | 4.5231 | 4.5231 | 20,244 |
| 23 Apr 2024 | 4.5175 | 4.5648 | 4.5100 | 4.5373 | 4.5373 | 20,383 |
| 22 Apr 2024 | 4.4575 | 4.5350 | 4.4250 | 4.5350 | 4.5350 | 29,580 |
| 19 Apr 2024 | 4.4875 | 4.5250 | 4.4400 | 4.4700 | 4.4700 | 21,637 |
| 18 Apr 2024 | 4.4400 | 4.5300 | 4.4450 | 4.4728 | 4.4728 | 29,898 |
| 17 Apr 2024 | 4.4225 | 4.4750 | 4.4000 | 4.4524 | 4.4524 | 13,114 |
| 16 Apr 2024 | 4.4625 | 4.4700 | 4.3898 | 4.4447 | 4.4447 | 20,782 |
| 15 Apr 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4471 | 4.4471 | 579,351 |
| 12 Apr 2024 | 4.4250 | 4.4400 | 4.3950 | 4.4038 | 4.4038 | 18,672 |
| 11 Apr 2024 | 4.3925 | 4.4050 | 4.3300 | 4.3858 | 4.3858 | 21,400 |
| 10 Apr 2024 | 4.3850 | 4.4150 | 4.2900 | 4.3888 | 4.3888 | 35,573 |
| 09 Apr 2024 | 4.3525 | 4.3900 | 4.3050 | 4.3524 | 4.3524 | 357,797 |
| 08 Apr 2024 | 4.3375 | 4.3950 | 4.2900 | 4.3450 | 4.3450 | 39,934 |
| 05 Apr 2024 | 4.2450 | 4.2852 | 4.2300 | 4.2650 | 4.2650 | 44,322 |
| 04 Apr 2024 | 4.2225 | 4.2950 | 4.2000 | 4.2200 | 4.2200 | 85,325 |
| 03 Apr 2024 | 4.1875 | 4.2150 | 4.1750 | 4.1920 | 4.1920 | 18,726 |
| 02 Apr 2024 | 4.1450 | 4.1900 | 4.1350 | 4.1606 | 4.1606 | 22,421 |
| 28 Mar 2024 | 4.1250 | 4.1800 | 4.1300 | 4.1408 | 4.1408 | 25,707 |
| 27 Mar 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1641 | 4.1641 | 18,903 |
| 26 Mar 2024 | 4.1625 | 4.2050 | 4.1350 | 4.1730 | 4.1730 | 28,708 |
| 25 Mar 2024 | 4.1875 | 4.2250 | 4.1150 | 4.2051 | 4.2051 | 32,888 |
| 22 Mar 2024 | 4.2300 | 4.2500 | 4.1650 | 4.1838 | 4.1838 | 39,211 |
| 21 Mar 2024 | 4.0275 | 4.2002 | 3.9200 | 4.1826 | 4.1826 | 103,958 |
| 20 Mar 2024 | 3.8650 | 4.0100 | 3.7000 | 3.9403 | 3.9403 | 253,913 |
| 19 Mar 2024 | 3.5250 | 3.5950 | 3.5201 | 3.5619 | 3.5619 | 19,713 |
| 18 Mar 2024 | 3.5950 | 3.6050 | 3.5548 | 3.5617 | 3.5617 | 22,053 |
| 15 Mar 2024 | 3.6275 | 3.6350 | 3.5800 | 3.6263 | 3.6263 | 25,851 |
| 14 Mar 2024 | 3.6625 | 3.6850 | 3.6200 | 3.6600 | 3.6600 | 15,775 |
| 13 Mar 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6205 | 3.6205 | 28,845 |
| 12 Mar 2024 | 3.6050 | 3.6200 | 3.5950 | 3.6050 | 3.6050 | 3,123 |
| 11 Mar 2024 | 3.5850 | 3.6100 | 3.5600 | 3.5787 | 3.5787 | 17,005 |
| 08 Mar 2024 | 3.5950 | 3.6200 | 3.5902 | 3.5902 | 3.5902 | 3,763 |
| 07 Mar 2024 | 3.5725 | 3.6350 | 3.5800 | 3.5886 | 3.5886 | 14,486 |
| 06 Mar 2024 | 3.5775 | 3.5900 | 3.5650 | 3.5791 | 3.5791 | 9,514 |
| 05 Mar 2024 | 3.5675 | 3.6100 | 3.5550 | 3.5750 | 3.5750 | 16,375 |
| 04 Mar 2024 | 3.5950 | 3.6050 | 3.5471 | 3.5900 | 3.5900 | 22,944 |
| 01 Mar 2024 | 3.6475 | 3.6650 | 3.6102 | 3.6150 | 3.6150 | 27,168 |
| 29 Feb 2024 | 3.6550 | 3.6650 | 3.6348 | 3.6428 | 3.6428 | 26,068 |
| 28 Feb 2024 | 3.6725 | 3.6800 | 3.6300 | 3.6457 | 3.6457 | 9,557 |
| 27 Feb 2024 | 3.6775 | 3.6850 | 3.6595 | 3.6595 | 3.6595 | 11,596 |
| 26 Feb 2024 | 3.7050 | 3.7100 | 3.6750 | 3.6882 | 3.6882 | 10,645 |
| 23 Feb 2024 | 3.7275 | 3.7250 | 3.7000 | 3.7113 | 3.7113 | 14,593 |
| 22 Feb 2024 | 3.7200 | 3.7400 | 3.7150 | 3.7285 | 3.7285 | 32,042 |
| 21 Feb 2024 | 3.6950 | 3.7074 | 3.6900 | 3.7000 | 3.7000 | 27,294 |
| 20 Feb 2024 | 3.7150 | 3.7250 | 3.6848 | 3.7111 | 3.7111 | 4,291 |
| 19 Feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7050 | 3.7050 | 13,500 |
| 16 Feb 2024 | 3.6575 | 3.6702 | 3.6450 | 3.6528 | 3.6528 | 7,758 |
| 15 Feb 2024 | 3.6650 | 3.6700 | 3.6350 | 3.6450 | 3.6450 | 9,199 |
| 14 Feb 2024 | 3.6900 | 3.6950 | 3.6650 | 3.6688 | 3.6688 | 6,400 |
| 13 Feb 2024 | 3.7075 | 3.7150 | 3.6700 | 3.6846 | 3.6846 | 21,239 |
| 12 Feb 2024 | 3.6900 | 3.7100 | 3.6850 | 3.6968 | 3.6968 | 37,509 |
| 09 Feb 2024 | 3.6650 | 3.7000 | 3.6748 | 3.6822 | 3.6822 | 17,937 |
| 08 Feb 2024 | 3.7250 | 3.7500 | 3.6998 | 3.7132 | 3.7132 | 51,417 |
| 07 Feb 2024 | 3.7250 | 3.7400 | 3.7050 | 3.7148 | 3.7148 | 26,509 |
| 06 Feb 2024 | 3.7125 | 3.7300 | 3.7000 | 3.7213 | 3.7213 | 26,574 |
| 05 Feb 2024 | 3.6775 | 3.7450 | 3.6550 | 3.7217 | 3.7217 | 43,017 |
| 02 Feb 2024 | 3.6700 | 3.6850 | 3.6350 | 3.6550 | 3.6550 | 8,233 |
| 01 Feb 2024 | 3.6800 | 3.7050 | 3.6600 | 3.6750 | 3.6750 | 2,947 |
| 31 Jan 2024 | 3.6675 | 3.6950 | 3.6700 | 3.6835 | 3.6835 | 30,004 |
| 30 Jan 2024 | 3.6375 | 3.6800 | 3.6250 | 3.6700 | 3.6700 | 44,960 |
| 29 Jan 2024 | 3.6525 | 3.6650 | 3.6398 | 3.6498 | 3.6498 | 23,824 |
| 26 Jan 2024 | 3.6925 | 3.7050 | 3.6498 | 3.6769 | 3.6769 | 661,299 |
| 25 Jan 2024 | 3.6950 | 3.7100 | 3.6900 | 3.7064 | 3.7064 | 28,807 |
| 24 Jan 2024 | 3.6950 | 3.7200 | 3.6900 | 3.7080 | 3.7080 | 23,655 |
| 23 Jan 2024 | 3.7025 | 3.7100 | 3.6550 | 3.6958 | 3.6958 | 32,724 |
| 22 Jan 2024 | 3.6400 | 3.6700 | 3.6250 | 3.6650 | 3.6650 | 39,471 |
| 19 Jan 2024 | 3.6625 | 3.6700 | 3.6250 | 3.6500 | 3.6500 | 17,034 |
| 18 Jan 2024 | 3.6275 | 3.6600 | 3.6150 | 3.6399 | 3.6399 | 26,644 |
| 17 Jan 2024 | 3.5450 | 3.6152 | 3.5299 | 3.5975 | 3.5975 | 51,518 |
| 16 Jan 2024 | 3.6300 | 3.6450 | 3.5848 | 3.6072 | 3.6072 | 19,550 |
| 15 Jan 2024 | 3.7075 | 3.7050 | 3.6202 | 3.6395 | 3.6395 | 31,576 |
| 12 Jan 2024 | 3.5750 | 3.6601 | 3.5750 | 3.6299 | 3.6299 | 96,056 |
| 11 Jan 2024 | 3.5825 | 3.5900 | 3.5548 | 3.5639 | 3.5639 | 25,758 |
| 10 Jan 2024 | 3.5575 | 3.5900 | 3.5400 | 3.5759 | 3.5759 | 194,347 |
| 09 Jan 2024 | 3.5450 | 3.5550 | 3.5350 | 3.5548 | 3.5548 | 13,620 |
| 08 Jan 2024 | 3.5800 | 3.5900 | 3.5350 | 3.5800 | 3.5800 | 19,276 |
| 05 Jan 2024 | 3.5500 | 3.5850 | 3.5400 | 3.5585 | 3.5585 | 57,849 |
| 04 Jan 2024 | 3.5575 | 3.5831 | 3.5350 | 3.5831 | 3.5831 | 50,591 |
| 03 Jan 2024 | 3.5550 | 3.5648 | 3.5400 | 3.5483 | 3.5483 | 23,632 |
| 02 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5450 | 3.5450 | 30,060 |
| 29 Dec 2023 | 3.4775 | 3.5222 | 3.4600 | 3.5140 | 3.5140 | 24,625 |
| 28 Dec 2023 | 3.4975 | 3.5000 | 3.4600 | 3.4694 | 3.4694 | 18,044 |
| 27 Dec 2023 | 3.5025 | 3.5100 | 3.4850 | 3.4943 | 3.4943 | 197,970 |
| 22 Dec 2023 | 3.5275 | 3.5350 | 3.5000 | 3.5077 | 3.5077 | 434,350 |
| 21 Dec 2023 | 3.5025 | 3.5400 | 3.4950 | 3.5139 | 3.5139 | 25,953 |
| 20 Dec 2023 | 3.5150 | 3.5400 | 3.5000 | 3.5206 | 3.5206 | 17,929 |
| 19 Dec 2023 | 3.5300 | 3.5400 | 3.4850 | 3.5200 | 3.5200 | 31,482 |
| 18 Dec 2023 | 3.5375 | 3.5500 | 3.5174 | 3.5198 | 3.5198 | 12,526 |
| 15 Dec 2023 | 3.5600 | 3.5750 | 3.5050 | 3.5332 | 3.5332 | 72,190 |
| 14 Dec 2023 | 3.5500 | 3.5850 | 3.5350 | 3.5500 | 3.5500 | 33,849 |
| 13 Dec 2023 | 3.5350 | 3.5500 | 3.5200 | 3.5250 | 3.5250 | 38,914 |
| 12 Dec 2023 | 3.5100 | 3.5352 | 3.4950 | 3.5350 | 3.5350 | 25,724 |
| 11 Dec 2023 | 3.5350 | 3.5400 | 3.4900 | 3.5050 | 3.5050 | 14,920 |
| 08 Dec 2023 | 3.5225 | 3.5600 | 3.5150 | 3.5400 | 3.5400 | 8,827 |
| 07 Dec 2023 | 3.5325 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 17,678 |
| 06 Dec 2023 | 3.5525 | 3.5650 | 3.5348 | 3.5531 | 3.5531 | 21,675 |
| 05 Dec 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 27,827 |
| 04 Dec 2023 | 3.5950 | 3.5950 | 3.5400 | 3.5480 | 3.5480 | 16,299 |
| 01 Dec 2023 | 3.5575 | 3.5900 | 3.5500 | 3.5693 | 3.5693 | 10,260 |
| *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.