UK markets open in 1 hour 31 minutes
NIKKEI 225
38,353.44 -52.22 (-0.14%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,296.00 -6.90 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,116.55 -2,726.97 (-5.36%)
Graubündner Kantonalbank (0QLT.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:08PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | - |
| 29 Apr 2024 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 26 Apr 2024 | 1,750.00 | 1,750.00 | 1,734.99 | 1,734.99 | 1,734.99 | 4 |
| 25 Apr 2024 | 1,745.00 | 1,745.00 | 1,739.99 | 1,739.99 | 1,739.99 | 8 |
| 24 Apr 2024 | 1,739.99 | 1,739.99 | 1,719.99 | 1,730.17 | 1,730.17 | 15 |
| 23 Apr 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 22 Apr 2024 | 1,735.17 | 1,735.17 | 1,735.17 | 1,735.17 | 1,735.17 | 2 |
| 19 Apr 2024 | 1,760.00 | 1,760.00 | 1,749.60 | 1,759.98 | 1,759.98 | 18 |
| 18 Apr 2024 | 1,795.00 | 1,795.00 | 1,774.99 | 1,779.99 | 1,779.99 | 11 |
| 17 Apr 2024 | 1,790.00 | 1,790.00 | 1,789.99 | 1,789.99 | 1,789.99 | 5 |
| 16 Apr 2024 | 1,789.99 | 1,789.99 | 1,789.98 | 1,789.98 | 1,789.98 | 15 |
| 15 Apr 2024 | 1,780.00 | 1,794.99 | 1,780.00 | 1,785.18 | 1,785.18 | 14 |
| 12 Apr 2024 | 1,775.00 | 1,781.19 | 1,775.00 | 1,781.19 | 1,781.19 | 25 |
| 11 Apr 2024 | 1,774.99 | 1,779.99 | 1,774.99 | 1,775.18 | 1,775.18 | 6 |
| 10 Apr 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 09 Apr 2024 | 1,775.18 | 1,775.18 | 1,775.18 | 1,775.18 | 1,775.18 | 1 |
| 08 Apr 2024 | 1,774.59 | 1,774.99 | 1,770.18 | 1,770.18 | 1,770.18 | 9 |
| 05 Apr 2024 | 1,760.00 | 1,769.99 | 1,760.00 | 1,764.99 | 1,764.99 | 5 |
| 04 Apr 2024 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,769.99 | 6 |
| 03 Apr 2024 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,769.99 | 1 |
| 02 Apr 2024 | 1,760.00 | 1,779.99 | 1,754.99 | 1,755.18 | 1,755.18 | 25 |
| 28 Mar 2024 | 1,745.00 | 1,755.00 | 1,745.00 | 1,752.68 | 1,752.68 | 9 |
| 27 Mar 2024 | 1,735.00 | 1,740.17 | 1,735.00 | 1,740.17 | 1,740.17 | 2 |
| 26 Mar 2024 | 1,740.00 | 1,744.99 | 1,740.00 | 1,744.99 | 1,744.99 | 5 |
| 25 Mar 2024 | 1,750.00 | 1,750.00 | 1,739.99 | 1,740.17 | 1,740.17 | 7 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1,785.00 | 1,785.00 | 1,765.18 | 1,765.18 | 1,765.18 | 1 |
| 20 Mar 2024 | 1,785.00 | 1,795.00 | 1,785.00 | 1,785.18 | 1,785.18 | 2 |
| 19 Mar 2024 | 1,775.00 | 1,779.99 | 1,775.00 | 1,779.99 | 1,779.99 | 4 |
| 18 Mar 2024 | 1,770.00 | 1,772.68 | 1,770.00 | 1,772.68 | 1,772.68 | 2 |
| 15 Mar 2024 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 1 |
| 14 Mar 2024 | 1,755.00 | 1,760.00 | 1,745.17 | 1,760.00 | 1,760.00 | 2 |
| 13 Mar 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,745.00 | - |
| 12 Mar 2024 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1 |
| 11 Mar 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| 08 Mar 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 6 |
| 08 Mar 2024 | 47.5 Dividend | |||||
| 07 Mar 2024 | 1,805.00 | 1,810.42 | 1,790.00 | 1,810.18 | 1,762.68 | 7 |
| 06 Mar 2024 | 1,795.00 | 1,809.82 | 1,785.18 | 1,809.82 | 1,762.33 | 5 |
| 05 Mar 2024 | 1,785.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,747.90 | 1 |
| 04 Mar 2024 | 1,785.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,752.77 | 3 |
| 01 Mar 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,738.16 | 19 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,738.16 | - |
| 27 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,743.03 | - |
| 26 Feb 2024 | 1,775.00 | 1,779.59 | 1,770.00 | 1,779.59 | 1,732.89 | 1 |
| 23 Feb 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,728.42 | - |
| 22 Feb 2024 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,743.03 | - |
| 21 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,733.29 | - |
| 20 Feb 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,728.42 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,743.03 | - |
| 15 Feb 2024 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,762.50 | - |
| 14 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,733.29 | - |
| 13 Feb 2024 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,704.08 | - |
| 12 Feb 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,689.47 | - |
| 09 Feb 2024 | 1,719.83 | 1,719.83 | 1,719.83 | 1,719.83 | 1,674.70 | 1 |
| 08 Feb 2024 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.17 | 1,675.03 | 2 |
| 07 Feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,665.13 | - |
| 06 Feb 2024 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,674.87 | - |
| 05 Feb 2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,645.65 | - |
| 02 Feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,660.26 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,640.78 | - |
| 30 Jan 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,640.78 | - |
| 29 Jan 2024 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,660.26 | - |
| 26 Jan 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,670.00 | - |
| 25 Jan 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,660.26 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1,675.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,655.39 | 10 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,650.52 | - |
| 17 Jan 2024 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,631.05 | - |
| 16 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,635.92 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,631.05 | - |
| 11 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,655.39 | 7 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,650.52 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,655.39 | 4 |
| 03 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,655.39 | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1,685.00 | 1,700.17 | 1,685.00 | 1,700.17 | 1,655.56 | 5 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1,676.95 | 1,676.95 | 1,676.95 | 1,676.95 | 1,632.95 | 14 |
| 21 Dec 2023 | 1,665.00 | 1,680.17 | 1,665.00 | 1,680.17 | 1,636.08 | 3 |
| 20 Dec 2023 | 1,685.00 | 1,685.00 | 1,680.17 | 1,680.17 | 1,636.08 | 8 |
| 19 Dec 2023 | 1,690.00 | 1,690.00 | 1,681.34 | 1,681.34 | 1,637.23 | 17 |
| 18 Dec 2023 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,645.65 | - |
| 15 Dec 2023 | 1,690.00 | 1,690.00 | 1,689.06 | 1,689.06 | 1,644.74 | 22 |
| 14 Dec 2023 | 1,685.00 | 1,685.00 | 1,677.31 | 1,677.31 | 1,633.30 | 7 |
| 13 Dec 2023 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,631.05 | 4 |
| 12 Dec 2023 | 1,695.00 | 1,695.00 | 1,670.00 | 1,678.21 | 1,634.17 | 23 |
| 11 Dec 2023 | 1,685.00 | 1,696.35 | 1,685.00 | 1,696.35 | 1,651.83 | 17 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1,685.00 | 1,685.00 | 1,683.17 | 1,683.17 | 1,639.00 | 5 |
| *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.