UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.18 +0.19 (+0.24%) GOLD FUTURES
2,341.30 +19.00 (+0.82%) DOW
39,299.47 +243.08 (+0.62%) Bitcoin GBP
49,615.13 -455.93 (-0.91%)
ALSO Holding AG (0QLW.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:17PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 233.00 | 233.00 | 230.50 | 230.50 | 230.50 | 333 |
| 07 May 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 1,922 |
| 03 May 2024 | 228.50 | 233.50 | 228.50 | 232.50 | 232.50 | 293 |
| 02 May 2024 | 228.50 | 228.50 | 226.00 | 228.50 | 228.50 | 173 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 228.00 | 229.00 | 225.50 | 227.00 | 227.00 | 280 |
| 29 Apr 2024 | 229.00 | 229.50 | 228.50 | 228.50 | 228.50 | 665 |
| 26 Apr 2024 | 225.50 | 228.00 | 224.49 | 227.50 | 227.50 | 886 |
| 25 Apr 2024 | 223.50 | 225.50 | 222.00 | 224.00 | 224.00 | 2,657 |
| 24 Apr 2024 | 226.50 | 228.23 | 223.92 | 228.23 | 228.23 | 1,093 |
| 23 Apr 2024 | 228.00 | 228.08 | 225.50 | 228.02 | 228.02 | 1,710 |
| 22 Apr 2024 | 226.00 | 228.50 | 225.00 | 227.02 | 227.02 | 1,746 |
| 19 Apr 2024 | 224.00 | 224.00 | 222.50 | 222.85 | 222.85 | 1,650 |
| 18 Apr 2024 | 229.00 | 229.00 | 223.76 | 223.76 | 223.76 | 489 |
| 17 Apr 2024 | 228.50 | 229.51 | 227.00 | 227.50 | 227.50 | 1,536 |
| 16 Apr 2024 | 226.50 | 228.50 | 225.55 | 227.50 | 227.50 | 310 |
| 15 Apr 2024 | 229.00 | 232.00 | 227.00 | 227.75 | 227.75 | 1,648 |
| 12 Apr 2024 | 232.00 | 234.45 | 229.00 | 229.02 | 229.02 | 858 |
| 11 Apr 2024 | 235.00 | 235.00 | 230.50 | 231.64 | 231.64 | 1,215 |
| 10 Apr 2024 | 236.50 | 236.50 | 231.00 | 236.04 | 236.04 | 6,682 |
| 09 Apr 2024 | 233.50 | 236.52 | 231.50 | 236.52 | 236.52 | 832 |
| 08 Apr 2024 | 233.50 | 235.52 | 232.76 | 235.52 | 235.52 | 1,818 |
| 05 Apr 2024 | 233.50 | 233.50 | 231.51 | 232.72 | 232.72 | 493 |
| 04 Apr 2024 | 231.50 | 234.00 | 231.00 | 233.65 | 233.65 | 379 |
| 03 Apr 2024 | 234.00 | 234.02 | 232.50 | 234.02 | 234.02 | 511 |
| 02 Apr 2024 | 239.00 | 240.00 | 233.50 | 233.52 | 233.52 | 929 |
| 28 Mar 2024 | 234.00 | 234.50 | 233.50 | 234.34 | 234.34 | 1,996 |
| 27 Mar 2024 | 237.50 | 237.50 | 233.00 | 235.36 | 235.36 | 843 |
| 26 Mar 2024 | 242.00 | 242.00 | 233.50 | 240.77 | 240.77 | 789 |
| 25 Mar 2024 | 237.00 | 241.00 | 236.00 | 236.00 | 236.00 | 5,597 |
| 25 Mar 2024 | 4.8 Dividend | |||||
| 22 Mar 2024 | 244.00 | 244.00 | 243.46 | 243.50 | 238.70 | 911 |
| 21 Mar 2024 | 238.50 | 244.00 | 238.50 | 242.52 | 237.74 | 667 |
| 20 Mar 2024 | 239.50 | 241.50 | 239.50 | 240.67 | 235.92 | 1,899 |
| 19 Mar 2024 | 236.50 | 236.50 | 232.63 | 234.27 | 229.65 | 5,155 |
| 18 Mar 2024 | 237.50 | 240.78 | 235.50 | 239.74 | 235.01 | 2,576 |
| 15 Mar 2024 | 233.50 | 238.00 | 233.50 | 236.95 | 232.28 | 819 |
| 14 Mar 2024 | 224.00 | 230.50 | 224.00 | 226.00 | 221.54 | 699 |
| 13 Mar 2024 | 228.00 | 229.50 | 227.50 | 228.01 | 223.51 | 564 |
| 12 Mar 2024 | 230.00 | 230.00 | 228.50 | 228.50 | 224.00 | 81 |
| 11 Mar 2024 | 230.50 | 230.50 | 227.00 | 229.00 | 224.49 | 907 |
| 08 Mar 2024 | 228.50 | 232.00 | 227.00 | 230.50 | 225.95 | 1,091 |
| 07 Mar 2024 | 228.00 | 229.50 | 228.00 | 229.11 | 224.60 | 1,015 |
| 06 Mar 2024 | 229.00 | 229.75 | 226.50 | 228.44 | 223.94 | 531 |
| 05 Mar 2024 | 228.00 | 229.69 | 228.00 | 228.50 | 224.00 | 4,186 |
| 04 Mar 2024 | 233.00 | 233.50 | 231.00 | 232.52 | 227.94 | 1,301 |
| 01 Mar 2024 | 232.50 | 234.00 | 231.50 | 232.49 | 227.90 | 1,091 |
| 29 Feb 2024 | 234.50 | 236.50 | 230.00 | 231.50 | 226.94 | 6,084 |
| 28 Feb 2024 | 235.00 | 237.02 | 230.50 | 237.02 | 232.35 | 1,703 |
| 27 Feb 2024 | 231.50 | 237.02 | 231.50 | 232.02 | 227.45 | 189 |
| 26 Feb 2024 | 240.00 | 240.50 | 235.00 | 235.02 | 230.39 | 3,327 |
| 23 Feb 2024 | 236.50 | 239.50 | 236.00 | 238.02 | 233.33 | 310 |
| 22 Feb 2024 | 247.50 | 247.50 | 239.00 | 243.82 | 239.02 | 807 |
| 21 Feb 2024 | 238.50 | 244.00 | 238.50 | 244.00 | 239.19 | 2,282 |
| 20 Feb 2024 | 227.00 | 236.50 | 227.00 | 234.39 | 229.77 | 2,760 |
| 19 Feb 2024 | 251.50 | 256.00 | 249.00 | 256.00 | 250.95 | 1,186 |
| 16 Feb 2024 | 270.50 | 270.50 | 255.50 | 257.43 | 252.35 | 2,965 |
| 15 Feb 2024 | 271.50 | 273.00 | 268.49 | 270.03 | 264.70 | 1,381 |
| 14 Feb 2024 | 269.00 | 269.00 | 267.50 | 268.40 | 263.11 | 855 |
| 13 Feb 2024 | 267.00 | 269.33 | 264.00 | 266.36 | 261.11 | 1,782 |
| 12 Feb 2024 | 270.00 | 274.00 | 270.00 | 271.00 | 265.66 | 1,124 |
| 09 Feb 2024 | 270.00 | 271.00 | 267.50 | 269.28 | 263.97 | 2,458 |
| 08 Feb 2024 | 263.50 | 267.03 | 263.00 | 266.86 | 261.60 | 1,681 |
| 07 Feb 2024 | 261.00 | 261.00 | 259.50 | 260.00 | 254.87 | 1,254 |
| 06 Feb 2024 | 262.00 | 262.00 | 260.00 | 260.50 | 255.36 | 537 |
| 05 Feb 2024 | 263.00 | 264.50 | 261.50 | 262.50 | 257.33 | 1,461 |
| 02 Feb 2024 | 261.00 | 263.50 | 261.00 | 263.00 | 257.81 | 668 |
| 01 Feb 2024 | 257.00 | 257.00 | 256.50 | 256.50 | 251.44 | 406 |
| 31 Jan 2024 | 257.50 | 257.50 | 251.00 | 253.50 | 248.50 | 1,382 |
| 30 Jan 2024 | 263.50 | 263.50 | 258.00 | 260.45 | 255.32 | 484 |
| 29 Jan 2024 | 258.50 | 260.92 | 258.50 | 259.50 | 254.38 | 568 |
| 26 Jan 2024 | 260.00 | 261.00 | 259.47 | 259.47 | 254.36 | 1,950 |
| 25 Jan 2024 | 258.00 | 263.00 | 258.00 | 262.17 | 257.00 | 948 |
| 24 Jan 2024 | 257.50 | 257.78 | 256.00 | 256.00 | 250.95 | 1,325 |
| 23 Jan 2024 | 253.50 | 256.53 | 252.50 | 255.29 | 250.26 | 476 |
| 22 Jan 2024 | 252.00 | 255.05 | 252.00 | 254.16 | 249.15 | 418 |
| 19 Jan 2024 | 255.00 | 255.00 | 249.98 | 250.50 | 245.56 | 753 |
| 18 Jan 2024 | 248.00 | 253.00 | 245.00 | 251.42 | 246.46 | 435 |
| 17 Jan 2024 | 243.00 | 246.50 | 243.00 | 245.50 | 240.66 | 1,451 |
| 16 Jan 2024 | 245.50 | 247.00 | 243.00 | 243.65 | 238.85 | 1,039 |
| 15 Jan 2024 | 252.50 | 252.50 | 248.50 | 248.50 | 243.60 | 527 |
| 12 Jan 2024 | 251.50 | 254.00 | 251.50 | 253.00 | 248.01 | 1,351 |
| 11 Jan 2024 | 252.50 | 253.03 | 250.50 | 251.50 | 246.54 | 1,095 |
| 10 Jan 2024 | 252.00 | 253.00 | 250.00 | 251.87 | 246.91 | 1,295 |
| 09 Jan 2024 | 252.00 | 253.00 | 250.00 | 251.14 | 246.19 | 840 |
| 08 Jan 2024 | 249.50 | 251.00 | 245.50 | 250.19 | 245.26 | 1,139 |
| 05 Jan 2024 | 248.50 | 248.50 | 243.50 | 247.55 | 242.67 | 1,382 |
| 04 Jan 2024 | 249.50 | 251.53 | 249.00 | 251.50 | 246.54 | 869 |
| 03 Jan 2024 | 252.00 | 253.50 | 248.50 | 249.00 | 244.09 | 1,052 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 253.00 | 254.00 | 251.00 | 252.49 | 247.52 | 1,110 |
| 28 Dec 2023 | 254.50 | 254.50 | 251.50 | 253.22 | 248.23 | 1,119 |
| 27 Dec 2023 | 255.00 | 256.00 | 253.00 | 254.01 | 249.00 | 1,302 |
| 22 Dec 2023 | 254.50 | 255.50 | 252.00 | 255.00 | 249.97 | 1,171 |
| 21 Dec 2023 | 252.50 | 254.03 | 252.50 | 253.50 | 248.50 | 1,286 |
| 20 Dec 2023 | 253.50 | 255.05 | 251.00 | 255.00 | 249.97 | 2,101 |
| 19 Dec 2023 | 249.00 | 253.50 | 249.00 | 252.46 | 247.48 | 853 |
| 18 Dec 2023 | 253.00 | 253.00 | 250.00 | 251.32 | 246.37 | 818 |
| 15 Dec 2023 | 254.00 | 257.00 | 252.66 | 253.50 | 248.50 | 2,067 |
| 14 Dec 2023 | 250.00 | 253.50 | 250.00 | 251.98 | 247.01 | 1,157 |
| *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.