UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.49 -1.17 (-1.49%) GOLD FUTURES
2,390.30 -35.60 (-1.47%) DOW
39,688.27 -184.72 (-0.46%) Bitcoin GBP
54,710.22 -110.97 (-0.20%)
Rai Way S.p.A. (0R40.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:31PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.9550 | 4.9550 | 4.8650 | 4.9600 | 4.9600 | 12 |
| 21 May 2024 | 4.8200 | 4.8550 | 4.8150 | 4.8550 | 4.8550 | 2,700 |
| 20 May 2024 | 4.9600 | 4.9600 | 4.8800 | 4.8850 | 4.8850 | 4,567 |
| 20 May 2024 | 0.3222 Dividend | |||||
| 17 May 2024 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | 4.8778 | 9 |
| 16 May 2024 | 5.2900 | 5.2900 | 5.2300 | 5.2300 | 4.9059 | 4 |
| 15 May 2024 | 5.2800 | 5.2900 | 5.2600 | 5.2800 | 4.9528 | 10 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 5.4100 | 5.4100 | 5.3900 | 5.3900 | 5.0560 | 353 |
| 10 May 2024 | 5.4000 | 5.5300 | 5.4000 | 5.4100 | 5.0748 | 42 |
| 09 May 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.0091 | 35 |
| 08 May 2024 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | 5.0185 | 944 |
| 07 May 2024 | 5.3200 | 5.3200 | 5.3100 | 5.3100 | 4.9810 | 90 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.3600 | 5.3600 | 5.3400 | 5.3400 | 5.0091 | 992 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.4200 | 5.4400 | 5.3200 | 5.3200 | 4.9904 | 1,343 |
| 29 Apr 2024 | 5.3800 | 5.3900 | 5.3600 | 5.3900 | 5.0560 | 12 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.9153 | 38 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 5.2900 | 5.3200 | 5.2900 | 5.3200 | 4.9904 | 23 |
| 22 Apr 2024 | 5.3100 | 5.3300 | 5.3100 | 5.3100 | 4.9810 | 2,260 |
| 19 Apr 2024 | 5.1200 | 5.2200 | 5.1200 | 5.2200 | 4.8966 | 22 |
| 18 Apr 2024 | 5.2000 | 5.2100 | 5.2000 | 5.2000 | 4.8778 | 3,389 |
| 17 Apr 2024 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 4.8778 | 29 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.0279 | 46 |
| 12 Apr 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.6902 | 5 |
| 11 Apr 2024 | 5.2000 | 5.2000 | 5.0774 | 5.0774 | 4.7628 | 14,994 |
| 10 Apr 2024 | 5.0700 | 5.1100 | 5.0700 | 5.0800 | 4.7652 | 895 |
| 09 Apr 2024 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 4.7465 | 27 |
| 08 Apr 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.7652 | 13 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.0800 | 5.0800 | 5.0600 | 5.0800 | 4.7652 | 5 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 5.1800 | 5.1800 | 5.1100 | 5.1100 | 4.7934 | 38 |
| 28 Mar 2024 | 5.1800 | 5.1900 | 5.1600 | 5.1900 | 4.8684 | 3,328 |
| 27 Mar 2024 | 5.1700 | 5.2600 | 5.0600 | 5.2000 | 4.8778 | 876 |
| 26 Mar 2024 | 5.1100 | 5.3600 | 5.0000 | 5.1100 | 4.7934 | 18,568 |
| 25 Mar 2024 | 5.0300 | 5.0300 | 4.7600 | 4.7600 | 4.4651 | 53 |
| 22 Mar 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.4932 | 165 |
| 21 Mar 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.4885 | 6 |
| 20 Mar 2024 | 4.7750 | 4.7850 | 4.7750 | 4.7850 | 4.4885 | 578 |
| 19 Mar 2024 | 4.8050 | 4.8050 | 4.7700 | 4.7700 | 4.4744 | 235 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.5026 | 8,191 |
| 13 Mar 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.5120 | 9 |
| 12 Mar 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.5542 | 28 |
| 11 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.5260 | 9 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.5495 | 5 |
| 06 Mar 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.5542 | 492 |
| 05 Mar 2024 | 4.8300 | 4.8600 | 4.8300 | 4.8350 | 4.5354 | 4,311 |
| 04 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.5260 | 2 |
| 01 Mar 2024 | 4.7700 | 4.8100 | 4.7650 | 4.8100 | 4.5120 | 44 |
| 29 Feb 2024 | 4.8000 | 4.8102 | 4.8000 | 4.8102 | 4.5122 | 4,970 |
| 28 Feb 2024 | 4.7950 | 4.8200 | 4.7900 | 4.8100 | 4.5120 | 9,692 |
| 27 Feb 2024 | 4.7850 | 4.7850 | 4.7650 | 4.7750 | 4.4791 | 1,044 |
| 26 Feb 2024 | 4.8550 | 4.8550 | 4.8050 | 4.8050 | 4.5073 | 30 |
| 23 Feb 2024 | 4.8550 | 4.8600 | 4.8550 | 4.8550 | 4.5542 | 906 |
| 22 Feb 2024 | 4.8900 | 4.9150 | 4.8800 | 4.9000 | 4.5964 | 11,623 |
| 21 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6339 | 37 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.5589 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 4.9250 | 4.9250 | 4.8650 | 4.8650 | 4.5636 | 1,439 |
| 12 Feb 2024 | 4.9050 | 4.9400 | 4.9050 | 4.9300 | 4.6245 | 26 |
| 09 Feb 2024 | 4.8950 | 4.9200 | 4.8950 | 4.9100 | 4.6058 | 25 |
| 08 Feb 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.5729 | 4 |
| 07 Feb 2024 | 4.9250 | 4.9300 | 4.9150 | 4.9150 | 4.6105 | 659 |
| 06 Feb 2024 | 4.9400 | 4.9400 | 4.9350 | 4.9400 | 4.6339 | 655 |
| 05 Feb 2024 | 5.0100 | 5.0100 | 4.9250 | 4.9250 | 4.6198 | 9,639 |
| 02 Feb 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 4.7559 | 28 |
| 01 Feb 2024 | 5.0300 | 5.0400 | 5.0300 | 5.0400 | 4.7277 | 22 |
| 31 Jan 2024 | 5.0100 | 5.0600 | 4.9850 | 5.0600 | 4.7465 | 9,792 |
| 30 Jan 2024 | 5.0200 | 5.0700 | 5.0100 | 5.0400 | 4.7277 | 2,188 |
| 29 Jan 2024 | 4.9550 | 4.9550 | 4.9200 | 4.9200 | 4.6151 | 8 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8600 | 4.5589 | 808 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.8900 | 4.8900 | 4.8350 | 4.8350 | 4.5354 | 28 |
| 19 Jan 2024 | 4.9050 | 4.9050 | 4.8100 | 4.8100 | 4.5120 | 2,191 |
| 18 Jan 2024 | 5.0400 | 5.0400 | 4.7200 | 4.7200 | 4.4275 | 58,443 |
| 17 Jan 2024 | 5.1200 | 5.1200 | 5.0700 | 5.0700 | 4.7559 | 181 |
| 16 Jan 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | 4.8028 | 12,784 |
| 15 Jan 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.0373 | - |
| 12 Jan 2024 | 5.2600 | 5.2600 | 5.2000 | 5.2600 | 4.9341 | 3,070 |
| 11 Jan 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.9153 | 352 |
| 10 Jan 2024 | 5.3500 | 5.3800 | 5.2200 | 5.2400 | 4.9153 | 3,281 |
| 09 Jan 2024 | 5.3000 | 5.3000 | 5.2700 | 5.3000 | 4.9716 | 69 |
| 08 Jan 2024 | 5.1200 | 5.1300 | 5.0900 | 5.1300 | 4.8121 | 3,109 |
| 05 Jan 2024 | 5.1200 | 5.1200 | 5.1100 | 5.1100 | 4.7934 | 1,646 |
| 04 Jan 2024 | 5.0800 | 5.1500 | 5.0800 | 5.1500 | 4.8309 | 1,611 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1200 | 4.8028 | 199 |
| *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.