UK markets open in 49 minutes
NIKKEI 225
38,435.92 +883.76 (+2.35%) HANG SENG
17,181.95 +353.02 (+2.10%) CRUDE OIL
83.53 +0.17 (+0.20%) GOLD FUTURES
2,342.30 +0.20 (+0.01%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,505.33 +4.37 (+0.01%)
Afry AB (0QUU.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 166.50 | 168.30 | 157.10 | 160.91 | 155.41 | 43,813 |
| 22 Apr 2024 | 164.70 | 165.20 | 163.20 | 164.27 | 158.66 | 10,444 |
| 19 Apr 2024 | 164.20 | 163.60 | 161.40 | 163.30 | 157.72 | 5,654 |
| 18 Apr 2024 | 165.75 | 165.50 | 163.00 | 163.69 | 158.10 | 10,054 |
| 17 Apr 2024 | 165.35 | 167.20 | 165.21 | 165.24 | 159.59 | 4,720 |
| 16 Apr 2024 | 166.50 | 166.30 | 164.49 | 165.18 | 159.54 | 16,121 |
| 15 Apr 2024 | 170.10 | 170.80 | 168.40 | 169.33 | 163.54 | 14,892 |
| 12 Apr 2024 | 169.85 | 170.70 | 168.40 | 170.28 | 164.46 | 10,736 |
| 11 Apr 2024 | 167.85 | 168.50 | 166.20 | 168.21 | 162.46 | 52,401 |
| 10 Apr 2024 | 166.60 | 169.60 | 166.00 | 167.30 | 161.58 | 31,245 |
| 09 Apr 2024 | 168.90 | 167.40 | 164.80 | 166.62 | 160.92 | 21,560 |
| 08 Apr 2024 | 169.35 | 169.40 | 167.50 | 168.06 | 162.31 | 7,000 |
| 05 Apr 2024 | 169.15 | 170.00 | 168.00 | 168.85 | 163.08 | 19,677 |
| 04 Apr 2024 | 169.85 | 171.90 | 170.10 | 171.18 | 165.33 | 9,072 |
| 03 Apr 2024 | 172.40 | 172.00 | 169.30 | 170.19 | 164.37 | 166,942 |
| 02 Apr 2024 | 171.75 | 173.90 | 171.10 | 171.39 | 165.53 | 13,797 |
| 28 Mar 2024 | 175.15 | 176.40 | 170.80 | 171.00 | 165.16 | 9,703 |
| 27 Mar 2024 | 174.50 | 176.20 | 173.29 | 174.21 | 168.26 | 20,300 |
| 26 Mar 2024 | 173.55 | 174.10 | 172.60 | 174.04 | 168.09 | 8,280 |
| 25 Mar 2024 | 176.60 | 176.00 | 173.20 | 173.67 | 167.74 | 9,628 |
| 22 Mar 2024 | 176.40 | 178.60 | 175.80 | 177.30 | 171.24 | 6,915 |
| 21 Mar 2024 | 178.40 | 178.30 | 169.80 | 177.42 | 171.35 | 482,749 |
| 20 Mar 2024 | 171.75 | 170.80 | 169.70 | 170.12 | 164.30 | 8,372 |
| 19 Mar 2024 | 169.05 | 172.42 | 169.10 | 172.42 | 166.52 | 15,726 |
| 18 Mar 2024 | 170.00 | 172.20 | 169.70 | 170.71 | 164.88 | 8,933 |
| 15 Mar 2024 | 168.60 | 170.70 | 169.00 | 169.89 | 164.08 | 2,665 |
| 14 Mar 2024 | 169.05 | 169.10 | 166.70 | 168.39 | 162.64 | 11,323 |
| 13 Mar 2024 | 169.75 | 169.20 | 168.30 | 168.72 | 162.95 | 8,882 |
| 12 Mar 2024 | 165.55 | 169.10 | 164.90 | 167.35 | 161.63 | 11,492 |
| 11 Mar 2024 | 166.20 | 166.30 | 164.40 | 166.09 | 160.41 | 4,957 |
| 08 Mar 2024 | 165.05 | 166.90 | 164.70 | 165.75 | 160.09 | 2,455 |
| 07 Mar 2024 | 166.40 | 166.70 | 164.71 | 164.72 | 159.09 | 4,274 |
| 06 Mar 2024 | 164.60 | 167.70 | 164.50 | 166.99 | 161.28 | 19,830 |
| 05 Mar 2024 | 164.60 | 167.20 | 164.00 | 166.18 | 160.50 | 11,924 |
| 04 Mar 2024 | 164.70 | 166.70 | 164.30 | 164.53 | 158.91 | 4,026 |
| 01 Mar 2024 | 163.85 | 165.59 | 163.90 | 164.11 | 158.50 | 4,845 |
| 29 Feb 2024 | 163.45 | 163.40 | 161.40 | 162.88 | 157.32 | 327,147 |
| 28 Feb 2024 | 163.15 | 163.60 | 162.70 | 163.20 | 157.62 | 9,577 |
| 27 Feb 2024 | 162.10 | 162.80 | 160.30 | 162.72 | 157.15 | 10,124 |
| 26 Feb 2024 | 163.65 | 164.20 | 161.20 | 162.34 | 156.79 | 7,512 |
| 23 Feb 2024 | 162.50 | 163.80 | 161.00 | 162.82 | 157.25 | 17,672 |
| 22 Feb 2024 | 162.80 | 164.60 | 160.50 | 162.51 | 156.95 | 19,426 |
| 21 Feb 2024 | 159.35 | 161.90 | 159.30 | 161.47 | 155.95 | 10,799 |
| 20 Feb 2024 | 160.90 | 161.20 | 157.90 | 160.91 | 155.41 | 9,954 |
| 19 Feb 2024 | 160.70 | 162.30 | 161.00 | 161.57 | 156.05 | 3,623 |
| 16 Feb 2024 | 161.05 | 163.28 | 161.00 | 163.28 | 157.70 | 14,692 |
| 15 Feb 2024 | 161.65 | 162.00 | 159.70 | 161.76 | 156.23 | 9,162 |
| 14 Feb 2024 | 160.00 | 161.60 | 160.00 | 160.88 | 155.38 | 15,881 |
| 13 Feb 2024 | 161.15 | 161.50 | 159.30 | 159.98 | 154.52 | 24,825 |
| 12 Feb 2024 | 160.90 | 163.40 | 159.60 | 161.36 | 155.85 | 6,702 |
| 09 Feb 2024 | 164.70 | 164.00 | 157.70 | 159.88 | 154.42 | 31,482 |
| 08 Feb 2024 | 167.05 | 167.70 | 164.60 | 165.46 | 159.81 | 91,874 |
| 07 Feb 2024 | 166.20 | 167.70 | 164.30 | 166.09 | 160.41 | 3,776 |
| 06 Feb 2024 | 160.10 | 165.20 | 159.70 | 162.72 | 157.15 | 22,671 |
| 05 Feb 2024 | 166.00 | 165.60 | 157.80 | 158.82 | 153.39 | 21,197 |
| 02 Feb 2024 | 153.05 | 164.30 | 160.80 | 162.54 | 156.98 | 13,901 |
| 01 Feb 2024 | 143.75 | 144.70 | 142.90 | 144.20 | 139.27 | 810 |
| 31 Jan 2024 | 142.20 | 146.00 | 143.14 | 145.28 | 140.31 | 10,467 |
| 30 Jan 2024 | 140.60 | 141.90 | 140.30 | 141.71 | 136.87 | 173,786 |
| 29 Jan 2024 | 143.25 | 144.89 | 141.10 | 143.11 | 138.22 | 5,254 |
| 26 Jan 2024 | 140.60 | 143.50 | 139.60 | 143.31 | 138.42 | 6,117 |
| 25 Jan 2024 | 141.05 | 141.00 | 139.90 | 140.04 | 135.25 | 7,389 |
| 24 Jan 2024 | 138.60 | 141.00 | 138.00 | 140.44 | 135.64 | 3,578 |
| 23 Jan 2024 | 136.90 | 137.70 | 136.40 | 137.46 | 132.76 | 10,595 |
| 22 Jan 2024 | 136.50 | 137.10 | 135.60 | 136.07 | 131.42 | 3,545 |
| 19 Jan 2024 | 134.60 | 135.40 | 132.80 | 134.54 | 129.94 | 8,605 |
| 18 Jan 2024 | 133.05 | 135.40 | 132.81 | 134.09 | 129.51 | 8,084 |
| 17 Jan 2024 | 134.80 | 134.20 | 131.50 | 132.11 | 127.60 | 2,389 |
| 16 Jan 2024 | 136.60 | 136.50 | 134.80 | 135.63 | 130.99 | 4,657 |
| 15 Jan 2024 | 139.75 | 140.10 | 136.90 | 139.71 | 134.94 | 1,797 |
| 12 Jan 2024 | 135.45 | 139.70 | 137.40 | 139.26 | 134.50 | 6,052 |
| 11 Jan 2024 | 138.80 | 140.10 | 135.70 | 137.64 | 132.94 | 7,922 |
| 10 Jan 2024 | 137.05 | 138.00 | 136.50 | 136.91 | 132.23 | 3,253 |
| 09 Jan 2024 | 139.25 | 139.00 | 136.30 | 137.45 | 132.75 | 7,276 |
| 08 Jan 2024 | 138.20 | 139.20 | 136.80 | 138.27 | 133.54 | 38,748 |
| 05 Jan 2024 | 139.05 | 138.76 | 137.40 | 138.13 | 133.40 | 4,740 |
| 04 Jan 2024 | 137.75 | 139.20 | 136.50 | 138.29 | 133.57 | 15,181 |
| 03 Jan 2024 | 140.40 | 140.60 | 136.20 | 138.38 | 133.65 | 7,083 |
| 02 Jan 2024 | 141.25 | 141.70 | 138.70 | 140.44 | 135.64 | 16,113 |
| 29 Dec 2023 | 140.80 | 141.40 | 139.71 | 140.98 | 136.16 | 5,064 |
| 28 Dec 2023 | 141.35 | 143.40 | 140.70 | 142.50 | 137.63 | 17,313 |
| 27 Dec 2023 | 136.90 | 141.10 | 136.80 | 140.90 | 136.08 | 10,957 |
| 22 Dec 2023 | 136.10 | 137.50 | 135.80 | 136.81 | 132.13 | 11,457 |
| 21 Dec 2023 | 135.65 | 136.50 | 133.80 | 135.24 | 130.62 | 28,030 |
| 20 Dec 2023 | 135.75 | 138.50 | 134.60 | 135.30 | 130.68 | 19,442 |
| 19 Dec 2023 | 133.55 | 136.00 | 134.50 | 134.93 | 130.32 | 21,915 |
| 18 Dec 2023 | 135.45 | 135.10 | 132.80 | 133.57 | 129.00 | 10,780 |
| 15 Dec 2023 | 139.45 | 139.90 | 137.10 | 138.46 | 133.73 | 11,169 |
| 14 Dec 2023 | 141.55 | 145.70 | 138.33 | 138.33 | 133.60 | 51,659 |
| 13 Dec 2023 | 140.00 | 140.90 | 139.10 | 139.96 | 135.18 | 3,350 |
| 12 Dec 2023 | 139.55 | 140.20 | 139.10 | 139.51 | 134.75 | 5,976 |
| 11 Dec 2023 | 137.25 | 139.70 | 137.60 | 138.58 | 133.84 | 21,477 |
| 08 Dec 2023 | 134.20 | 139.70 | 136.40 | 138.34 | 133.61 | 10,388 |
| 07 Dec 2023 | 130.90 | 134.10 | 130.50 | 133.13 | 128.58 | 10,723 |
| 06 Dec 2023 | 128.40 | 132.10 | 128.20 | 130.15 | 125.70 | 11,825 |
| 05 Dec 2023 | 125.55 | 128.40 | 125.20 | 126.27 | 121.96 | 23,688 |
| 04 Dec 2023 | 126.90 | 128.40 | 126.00 | 126.42 | 122.10 | 5,623 |
| 01 Dec 2023 | 127.35 | 127.40 | 126.00 | 126.30 | 121.98 | 15,881 |
| 30 Nov 2023 | 127.35 | 128.50 | 126.30 | 127.41 | 123.06 | 130,080 |
| 29 Nov 2023 | 126.60 | 129.00 | 127.10 | 128.31 | 123.92 | 9,323 |
| *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.