UK markets open in 4 hours 46 minutes
NIKKEI 225
38,665.73 +429.66 (+1.12%) HANG SENG
18,566.91 -11.39 (-0.06%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,331.40 +0.20 (+0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,770.23 -364.86 (-0.71%)
Barrick Gold Corporation (0R22.IL)
IOB - IOB Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:03PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,320.40 | 1,313.05 | 1,301.26 | 1,306.10 | 1,306.10 | 47,759 |
| 02 May 2024 | 1,313.30 | 1,325.11 | 1,298.36 | 1,318.50 | 1,318.50 | 65,227 |
| 01 May 2024 | 1,331.50 | 1,339.98 | 1,306.37 | 1,312.70 | 1,312.70 | 88,454 |
| 30 Apr 2024 | 1,378.30 | 1,356.69 | 1,344.11 | 1,343.30 | 1,343.30 | 50,730 |
| 29 Apr 2024 | 1,366.60 | 1,381.73 | 1,361.94 | 1,381.60 | 1,381.60 | 57,958 |
| 26 Apr 2024 | 1,367.40 | 1,373.53 | 1,359.32 | 1,368.00 | 1,368.00 | 63,799 |
| 25 Apr 2024 | 1,323.90 | 1,335.45 | 1,318.83 | 1,340.70 | 1,340.70 | 33,785 |
| 24 Apr 2024 | 1,340.40 | 1,325.47 | 1,319.26 | 1,326.80 | 1,326.80 | 52,478 |
| 23 Apr 2024 | 1,332.90 | 1,344.59 | 1,323.12 | 1,339.20 | 1,339.20 | 44,248 |
| 22 Apr 2024 | 1,385.80 | 1,348.46 | 1,334.27 | 1,334.20 | 1,334.20 | 87,356 |
| 19 Apr 2024 | 1,367.20 | 1,385.73 | 1,354.42 | 1,383.90 | 1,383.90 | 72,634 |
| 18 Apr 2024 | 1,343.10 | 1,361.66 | 1,357.57 | 1,359.80 | 1,359.80 | 87,885 |
| 17 Apr 2024 | 1,323.70 | 1,347.68 | 1,333.55 | 1,342.40 | 1,342.40 | 97,415 |
| 16 Apr 2024 | 1,396.80 | 1,345.37 | 1,300.19 | 1,311.50 | 1,311.50 | 424,382 |
| 15 Apr 2024 | 1,437.70 | 1,418.29 | 1,384.06 | 1,392.50 | 1,392.50 | 204,309 |
| 12 Apr 2024 | 1,437.50 | 1,570.00 | 1,482.31 | 1,483.70 | 1,483.70 | 382,629 |
| 11 Apr 2024 | 1,425.30 | 1,425.99 | 1,418.43 | 1,417.00 | 1,417.00 | 155,154 |
| 10 Apr 2024 | 1,420.90 | 1,430.51 | 1,393.99 | 1,424.70 | 1,424.70 | 64,028 |
| 09 Apr 2024 | 1,398.30 | 1,439.22 | 1,429.39 | 1,428.20 | 1,428.20 | 73,176 |
| 08 Apr 2024 | 1,412.40 | 1,423.78 | 1,386.09 | 1,403.80 | 1,403.80 | 99,080 |
| 05 Apr 2024 | 1,376.70 | 1,419.41 | 1,383.20 | 1,410.10 | 1,410.10 | 199,868 |
| 04 Apr 2024 | 1,378.90 | 1,372.70 | 1,362.46 | 1,373.00 | 1,373.00 | 145,385 |
| 03 Apr 2024 | 1,366.50 | 1,372.70 | 1,361.68 | 1,372.00 | 1,372.00 | 142,867 |
| 02 Apr 2024 | 1,341.90 | 1,355.28 | 1,340.57 | 1,345.00 | 1,345.00 | 138,323 |
| 28 Mar 2024 | 1,270.00 | 1,315.15 | 1,220.00 | 1,309.75 | 1,309.75 | 160,833 |
| 27 Mar 2024 | 1,235.00 | 1,260.31 | 1,253.74 | 1,258.75 | 1,258.75 | 41,975 |
| 26 Mar 2024 | 1,239.50 | 1,240.17 | 1,238.13 | 1,241.00 | 1,241.00 | 33,681 |
| 25 Mar 2024 | 1,244.75 | 1,383.00 | 1,237.47 | 1,243.00 | 1,243.00 | 39,063 |
| 22 Mar 2024 | 1,260.25 | 1,253.76 | 1,244.90 | 1,243.00 | 1,243.00 | 35,799 |
| 21 Mar 2024 | 1,228.25 | 1,270.65 | 1,250.50 | 1,250.50 | 1,250.50 | 115,216 |
| 20 Mar 2024 | 1,199.75 | 1,209.11 | 1,200.60 | 1,200.25 | 1,200.25 | 39,054 |
| 19 Mar 2024 | 1,225.75 | 1,222.21 | 1,209.61 | 1,214.50 | 1,214.50 | 71,250 |
| 18 Mar 2024 | 1,236.25 | 1,239.75 | 1,231.92 | 1,238.00 | 1,238.00 | 46,122 |
| 15 Mar 2024 | 1,681.00 | 1,238.28 | 1,234.18 | 1,238.25 | 1,238.25 | 32,199 |
| 14 Mar 2024 | 1,246.25 | 1,240.02 | 1,232.79 | 1,233.00 | 1,233.00 | 39,026 |
| 13 Mar 2024 | 1,230.75 | 1,246.13 | 1,235.00 | 1,246.00 | 1,246.00 | 51,827 |
| 12 Mar 2024 | 1,243.75 | 1,219.87 | 1,212.54 | 1,220.25 | 1,220.25 | 38,072 |
| 11 Mar 2024 | 1,233.75 | 1,238.64 | 1,233.46 | 1,239.75 | 1,239.75 | 48,253 |
| 08 Mar 2024 | 1,242.75 | 1,243.28 | 1,229.15 | 1,226.50 | 1,226.50 | 57,270 |
| 07 Mar 2024 | 1,237.25 | 1,372.95 | 1,241.77 | 1,242.50 | 1,242.50 | 70,518 |
| 06 Mar 2024 | 1,222.00 | 1,247.13 | 1,238.12 | 1,245.75 | 1,245.75 | 358,409 |
| 05 Mar 2024 | 1,215.00 | 1,237.60 | 1,232.75 | 1,231.50 | 1,231.50 | 106,339 |
| 04 Mar 2024 | 1,174.75 | 1,214.70 | 1,191.67 | 1,209.25 | 1,209.25 | 78,983 |
| 01 Mar 2024 | 1,160.25 | 1,180.02 | 1,160.38 | 1,181.50 | 1,181.50 | 56,779 |
| 29 Feb 2024 | 1,131.75 | 1,165.71 | 1,156.85 | 1,161.75 | 1,161.75 | 67,470 |
| 28 Feb 2024 | 1,150.50 | 1,136.26 | 1,131.75 | 1,130.75 | 1,130.75 | 56,982 |
| 28 Feb 2024 | 10 Dividend | |||||
| 27 Feb 2024 | 1,159.75 | 1,158.07 | 1,146.80 | 1,149.75 | 1,139.75 | 40,639 |
| 26 Feb 2024 | 1,161.25 | 1,150.62 | 1,138.41 | 1,148.75 | 1,138.76 | 40,628 |
| 23 Feb 2024 | 1,140.00 | 1,145.23 | 1,134.51 | 1,152.50 | 1,142.48 | 45,428 |
| 22 Feb 2024 | 1,166.50 | 1,149.93 | 1,149.54 | 1,141.50 | 1,131.57 | 137,282 |
| 21 Feb 2024 | 1,169.50 | 1,166.80 | 1,037.00 | 1,155.75 | 1,145.70 | 38,448 |
| 20 Feb 2024 | 1,166.00 | 1,170.37 | 1,158.49 | 1,161.25 | 1,151.15 | 47,519 |
| 19 Feb 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,155.61 | - |
| 16 Feb 2024 | 1,159.75 | 1,167.80 | 1,159.35 | 1,165.75 | 1,155.61 | 52,112 |
| 15 Feb 2024 | 1,120.00 | 1,156.45 | 1,138.94 | 1,142.00 | 1,132.07 | 63,228 |
| 14 Feb 2024 | 1,130.25 | 1,118.98 | 1,050.00 | 1,115.25 | 1,105.55 | 118,084 |
| 13 Feb 2024 | 1,166.25 | 1,149.34 | 1,123.01 | 1,127.50 | 1,117.69 | 88,239 |
| 12 Feb 2024 | 1,160.50 | 1,166.42 | 1,153.26 | 1,167.00 | 1,156.85 | 45,873 |
| 09 Feb 2024 | 1,180.25 | 1,169.17 | 1,166.22 | 1,157.75 | 1,147.68 | 26,242 |
| 08 Feb 2024 | 1,186.75 | 1,180.58 | 1,175.05 | 1,175.75 | 1,165.52 | 16,235 |
| 07 Feb 2024 | 1,196.50 | 1,187.45 | 1,180.61 | 1,182.00 | 1,171.72 | 31,877 |
| 06 Feb 2024 | 1,214.50 | 1,198.64 | 1,195.54 | 1,196.75 | 1,186.34 | 37,572 |
| 05 Feb 2024 | 1,221.75 | 1,208.94 | 1,204.00 | 1,205.75 | 1,195.26 | 36,765 |
| 02 Feb 2024 | 1,250.50 | 1,224.73 | 1,209.07 | 1,207.50 | 1,197.00 | 59,691 |
| 01 Feb 2024 | 1,237.25 | 1,251.10 | 1,239.45 | 1,255.75 | 1,244.83 | 83,467 |
| 31 Jan 2024 | 1,236.00 | 1,251.96 | 1,120.00 | 1,253.75 | 1,242.85 | 52,158 |
| 30 Jan 2024 | 1,236.75 | 1,244.45 | 1,238.87 | 1,238.50 | 1,227.73 | 19,190 |
| 29 Jan 2024 | 1,228.50 | 1,232.20 | 1,222.10 | 1,223.50 | 1,212.86 | 25,366 |
| 26 Jan 2024 | 1,229.25 | 1,239.80 | 1,233.73 | 1,228.00 | 1,217.32 | 17,632 |
| 25 Jan 2024 | 1,228.50 | 1,232.41 | 1,221.79 | 1,224.25 | 1,213.60 | 26,225 |
| 24 Jan 2024 | 1,251.75 | 1,256.00 | 1,226.04 | 1,230.25 | 1,219.55 | 38,586 |
| 23 Jan 2024 | 1,227.25 | 1,250.26 | 1,242.64 | 1,246.00 | 1,235.16 | 28,702 |
| 22 Jan 2024 | 1,228.25 | 1,222.23 | 1,132.50 | 1,218.75 | 1,208.15 | 25,906 |
| 19 Jan 2024 | 1,232.00 | 1,229.97 | 1,215.14 | 1,231.75 | 1,221.04 | 53,571 |
| 18 Jan 2024 | 1,226.00 | 1,223.52 | 1,213.87 | 1,223.75 | 1,213.11 | 39,313 |
| 17 Jan 2024 | 1,270.25 | 1,230.33 | 1,223.10 | 1,223.25 | 1,212.61 | 39,269 |
| 16 Jan 2024 | 1,383.00 | 1,346.18 | 1,306.43 | 1,312.00 | 1,300.59 | 190,902 |
| 15 Jan 2024 | 1,377.50 | 1,385.99 | 1,382.05 | 1,381.75 | 1,369.73 | 2,514 |
| 12 Jan 2024 | 1,348.75 | 1,387.33 | 1,375.75 | 1,386.00 | 1,373.95 | 42,092 |
| 11 Jan 2024 | 1,363.00 | 1,368.48 | 1,333.02 | 1,337.50 | 1,325.87 | 23,477 |
| 10 Jan 2024 | 1,376.50 | 1,375.10 | 1,360.14 | 1,362.00 | 1,350.15 | 38,639 |
| 09 Jan 2024 | 1,387.75 | 1,376.51 | 1,376.51 | 1,373.50 | 1,361.55 | 12,993 |
| 08 Jan 2024 | 1,378.00 | 1,398.69 | 1,396.68 | 1,398.50 | 1,386.34 | 103,318 |
| 05 Jan 2024 | 1,368.75 | 1,372.98 | 1,363.26 | 1,368.75 | 1,356.85 | 21,848 |
| 04 Jan 2024 | 1,365.75 | 1,370.63 | 1,359.89 | 1,373.50 | 1,361.55 | 26,969 |
| 03 Jan 2024 | 1,409.50 | 1,387.85 | 1,379.97 | 1,382.25 | 1,370.23 | 56,049 |
| 02 Jan 2024 | 1,419.00 | 1,442.44 | 1,417.88 | 1,418.50 | 1,406.16 | 74,934 |
| 29 Dec 2023 | 1,429.25 | 1,429.25 | 1,429.25 | 1,429.25 | 1,416.82 | - |
| 28 Dec 2023 | 1,441.00 | 1,439.32 | 1,428.05 | 1,429.25 | 1,416.82 | 104,774 |
| 27 Dec 2023 | 1,444.75 | 1,448.37 | 1,436.85 | 1,441.50 | 1,428.96 | 112,480 |
| 22 Dec 2023 | 1,427.25 | 1,427.25 | 1,427.25 | 1,427.25 | 1,414.84 | - |
| 21 Dec 2023 | 1,416.50 | 1,419.32 | 1,330.00 | 1,427.25 | 1,414.84 | 36,943 |
| 20 Dec 2023 | 1,431.50 | 1,435.48 | 1,421.76 | 1,425.75 | 1,413.35 | 19,318 |
| 19 Dec 2023 | 1,392.50 | 1,426.52 | 1,394.15 | 1,424.75 | 1,412.36 | 62,086 |
| 18 Dec 2023 | 1,388.00 | 1,394.23 | 1,380.54 | 1,391.00 | 1,378.90 | 26,598 |
| 15 Dec 2023 | 1,397.75 | 1,397.75 | 1,397.75 | 1,397.75 | 1,385.59 | - |
| 14 Dec 2023 | 1,373.00 | 1,404.24 | 1,388.40 | 1,397.75 | 1,385.59 | 85,692 |
| 13 Dec 2023 | 1,302.25 | 1,320.80 | 1,290.00 | 1,317.25 | 1,305.79 | 30,039 |
| 12 Dec 2023 | 1,323.75 | 1,313.94 | 1,305.67 | 1,308.75 | 1,297.37 | 43,455 |
| *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.