UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,322.80 -8.40 (-0.36%) DOW
38,869.57 +17.30 (+0.04%) Bitcoin GBP
50,533.54 +14.27 (+0.03%)
Talgo, S.A. (0R99.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:58PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.4000 | 4.4250 | 4.3900 | 4.4200 | 4.4200 | 1,329 |
| 02 May 2024 | 4.4050 | 4.4450 | 4.4200 | 4.4200 | 4.4200 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.4450 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 4,870 |
| 29 Apr 2024 | 4.4000 | 4.4350 | 4.4200 | 4.4350 | 4.4350 | 22 |
| 26 Apr 2024 | 4.4200 | 4.4006 | 4.3900 | 4.3921 | 4.3921 | 2,846 |
| 25 Apr 2024 | 4.4050 | 4.4250 | 4.3806 | 4.3806 | 4.3806 | 1,358 |
| 24 Apr 2024 | 4.4600 | 4.4006 | 4.3850 | 4.3996 | 4.3996 | 597 |
| 23 Apr 2024 | 4.4300 | 4.4850 | 4.3994 | 4.4500 | 4.4500 | 4,064 |
| 22 Apr 2024 | 4.4150 | 4.4300 | 4.4000 | 4.4100 | 4.4100 | 2,660 |
| 19 Apr 2024 | 4.4900 | 4.4100 | 4.3200 | 4.3938 | 4.3938 | 7,020 |
| 18 Apr 2024 | 4.4700 | 4.4650 | 4.4294 | 4.4300 | 4.4300 | 7,987 |
| 17 Apr 2024 | 4.3825 | 4.4644 | 4.4100 | 4.4150 | 4.4150 | 10,597 |
| 16 Apr 2024 | 4.2000 | 4.3756 | 4.1800 | 4.2350 | 4.2350 | 5,718 |
| 15 Apr 2024 | 4.3025 | 4.2400 | 4.1544 | 4.1744 | 4.1744 | 3,203 |
| 12 Apr 2024 | 4.2450 | 4.3000 | 4.2044 | 4.2510 | 4.2510 | 11,767 |
| 11 Apr 2024 | 4.2500 | 4.2800 | 4.2600 | 4.2704 | 4.2704 | 10,869 |
| 10 Apr 2024 | 4.3025 | 4.3400 | 4.2450 | 4.2954 | 4.2954 | 6,810 |
| 09 Apr 2024 | 4.4000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 2,375 |
| 08 Apr 2024 | 4.4350 | 4.4200 | 4.3844 | 4.3844 | 4.3844 | 2,764 |
| 05 Apr 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4350 | 4.4350 | 15,989 |
| 04 Apr 2024 | 4.3875 | 4.3956 | 4.3956 | 4.3956 | 4.3956 | 240 |
| 03 Apr 2024 | 4.4100 | 4.4400 | 4.3794 | 4.3794 | 4.3794 | 1,326 |
| 02 Apr 2024 | 4.4500 | 4.4800 | 4.4042 | 4.4206 | 4.4206 | 39,638 |
| 28 Mar 2024 | 4.4750 | 4.4959 | 4.4800 | 4.4946 | 4.4946 | 6,540 |
| 27 Mar 2024 | 4.4600 | 4.4800 | 4.4100 | 4.4391 | 4.4391 | 22,697 |
| 26 Mar 2024 | 4.5025 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 2,323 |
| 25 Mar 2024 | 4.3025 | 4.4806 | 4.4000 | 4.4806 | 4.4806 | 56,439 |
| 22 Mar 2024 | 4.2950 | 4.2700 | 4.2456 | 4.2456 | 4.2456 | 926 |
| 21 Mar 2024 | 4.2650 | 4.2800 | 4.2394 | 4.2394 | 4.2394 | 2,251 |
| 20 Mar 2024 | 4.3025 | 4.3200 | 4.2706 | 4.2706 | 4.2706 | 105 |
| 19 Mar 2024 | 4.2400 | 4.3206 | 4.2450 | 4.2450 | 4.2450 | 2,461 |
| 18 Mar 2024 | 4.2250 | 4.2500 | 4.2294 | 4.2296 | 4.2296 | 488 |
| 15 Mar 2024 | 4.2200 | 4.2344 | 4.2344 | 4.2344 | 4.2344 | 704 |
| 14 Mar 2024 | 4.2200 | 4.2500 | 4.2294 | 4.2294 | 4.2294 | 486 |
| 13 Mar 2024 | 4.2300 | 4.2506 | 4.2300 | 4.2506 | 4.2506 | 996 |
| 12 Mar 2024 | 4.2400 | 4.2450 | 4.2108 | 4.2108 | 4.2108 | 199 |
| 11 Mar 2024 | 4.2300 | 4.2506 | 4.2506 | 4.2506 | 4.2506 | 8,546 |
| 08 Mar 2024 | 4.5375 | 4.5650 | 4.1900 | 4.2506 | 4.2506 | 18,854 |
| 07 Mar 2024 | 4.1875 | 4.3906 | 4.1902 | 4.2612 | 4.2612 | 13,948 |
| 06 Mar 2024 | 4.4400 | 4.4904 | 4.1696 | 4.1700 | 4.1700 | 13,522 |
| 05 Mar 2024 | 4.3175 | 4.2600 | 4.1996 | 4.1996 | 4.1996 | 4,444 |
| 04 Mar 2024 | 4.1325 | 4.2706 | 4.0950 | 4.2700 | 4.2700 | 8,678 |
| 01 Mar 2024 | 4.2050 | 4.2200 | 4.1294 | 4.1300 | 4.1300 | 4,558 |
| 29 Feb 2024 | 4.4000 | 4.3150 | 4.2494 | 4.2496 | 4.2496 | 1,165 |
| 28 Feb 2024 | 4.3775 | 4.2806 | 4.2806 | 4.2806 | 4.2806 | 219 |
| 27 Feb 2024 | 4.4250 | 4.3489 | 4.3050 | 4.3489 | 4.3489 | 147 |
| 26 Feb 2024 | 4.4400 | 4.4500 | 4.4050 | 4.4146 | 4.4146 | 843 |
| 23 Feb 2024 | 4.4850 | 4.4446 | 4.4200 | 4.4446 | 4.4446 | 861 |
| 22 Feb 2024 | 4.5475 | 4.5277 | 4.4500 | 4.4949 | 4.4949 | 2,846 |
| 21 Feb 2024 | 4.5575 | 4.5800 | 4.5000 | 4.5550 | 4.5550 | 138 |
| 20 Feb 2024 | 4.4700 | 4.5594 | 4.5500 | 4.5594 | 4.5594 | 26 |
| 19 Feb 2024 | 4.5925 | 4.5500 | 4.5000 | 4.5045 | 4.5045 | 1,651 |
| 16 Feb 2024 | 4.5925 | 4.5750 | 4.5494 | 4.5500 | 4.5500 | 278 |
| 15 Feb 2024 | 4.5425 | 4.5944 | 4.5600 | 4.5692 | 4.5692 | 340 |
| 14 Feb 2024 | 4.5475 | 4.5900 | 4.5494 | 4.5500 | 4.5500 | 3,613 |
| 13 Feb 2024 | 4.4250 | 4.5650 | 4.4850 | 4.5650 | 4.5650 | 11,103 |
| 12 Feb 2024 | 4.5575 | 4.5950 | 4.4100 | 4.5012 | 4.5012 | 4,354 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.3525 | 4.7800 | 4.4950 | 4.7800 | 4.7800 | 1,455 |
| 07 Feb 2024 | 4.3775 | 4.4000 | 4.3694 | 4.3694 | 4.3694 | 252 |
| 06 Feb 2024 | 4.3025 | 4.3650 | 4.3300 | 4.3496 | 4.3496 | 1,492 |
| 05 Feb 2024 | 4.3175 | 4.3409 | 4.3050 | 4.3409 | 4.3409 | 1,665 |
| 02 Feb 2024 | 4.1625 | 4.3150 | 4.2500 | 4.3035 | 4.3035 | 9,742 |
| 01 Feb 2024 | 4.1675 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 145 |
| 31 Jan 2024 | 4.2000 | 4.2054 | 4.1850 | 4.2054 | 4.2054 | 615 |
| 30 Jan 2024 | 4.1825 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 197 |
| 29 Jan 2024 | 4.2000 | 4.1385 | 4.1344 | 4.1385 | 4.1385 | 66 |
| 26 Jan 2024 | 4.1575 | 4.1631 | 4.1444 | 4.1446 | 4.1446 | 362 |
| 25 Jan 2024 | 4.2000 | 4.2300 | 4.1694 | 4.1704 | 4.1704 | 308 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.1575 | 4.2250 | 4.1744 | 4.1746 | 4.1746 | 127 |
| 22 Jan 2024 | 4.2000 | 4.2100 | 4.1696 | 4.1696 | 4.1696 | 315 |
| 19 Jan 2024 | 4.1475 | 4.2850 | 4.1494 | 4.1500 | 4.1500 | 3,953 |
| 18 Jan 2024 | 4.3025 | 4.3700 | 4.1921 | 4.1950 | 4.1950 | 1,127 |
| 17 Jan 2024 | 4.3875 | 4.3550 | 4.3094 | 4.3474 | 4.3474 | 11,739 |
| 16 Jan 2024 | 4.4300 | 4.4300 | 4.3750 | 4.3750 | 4.3750 | 14,225 |
| 15 Jan 2024 | 4.4400 | 4.4400 | 4.3950 | 4.4200 | 4.4200 | 11,065 |
| 12 Jan 2024 | 4.3775 | 4.4300 | 4.3994 | 4.3994 | 4.3994 | 701 |
| 11 Jan 2024 | 4.3925 | 4.4400 | 4.3944 | 4.4007 | 4.4007 | 1,294 |
| 10 Jan 2024 | 4.3675 | 4.4200 | 4.3800 | 4.4039 | 4.4039 | 760 |
| 09 Jan 2024 | 4.3675 | 4.4300 | 4.3650 | 4.3694 | 4.3694 | 5,598 |
| 08 Jan 2024 | 4.4100 | 4.4150 | 4.3850 | 4.3988 | 4.3988 | 4,055 |
| 05 Jan 2024 | 4.3775 | 4.4100 | 4.3400 | 4.3930 | 4.3930 | 18,442 |
| 04 Jan 2024 | 4.2600 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 1,719 |
| 03 Jan 2024 | 4.3775 | 4.3500 | 4.2944 | 4.3221 | 4.3221 | 7,268 |
| 02 Jan 2024 | 4.3675 | 4.4500 | 4.3500 | 4.4200 | 4.4200 | 8,660 |
| 29 Dec 2023 | 4.4850 | 4.4900 | 4.3850 | 4.3900 | 4.3900 | 2,342 |
| 28 Dec 2023 | 4.4700 | 4.4950 | 4.4600 | 4.4800 | 4.4800 | 2,731 |
| 27 Dec 2023 | 4.3775 | 4.4800 | 4.3900 | 4.4594 | 4.4594 | 7,555 |
| 22 Dec 2023 | 4.3375 | 4.3700 | 4.3400 | 4.3694 | 4.3694 | 3,612 |
| 21 Dec 2023 | 4.3575 | 4.3650 | 4.3050 | 4.3650 | 4.3650 | 635 |
| 20 Dec 2023 | 4.3125 | 4.3950 | 4.3200 | 4.3744 | 4.3744 | 866 |
| 19 Dec 2023 | 4.3025 | 4.3500 | 4.3005 | 4.3432 | 4.3432 | 10,759 |
| 18 Dec 2023 | 4.3025 | 4.3450 | 4.2700 | 4.3298 | 4.3298 | 1,112 |
| 15 Dec 2023 | 4.3375 | 4.3650 | 4.2750 | 4.3322 | 4.3322 | 2,939 |
| 14 Dec 2023 | 4.2500 | 4.3000 | 4.2400 | 4.2944 | 4.2944 | 1,880 |
| 13 Dec 2023 | 4.2350 | 4.2350 | 4.1850 | 4.2044 | 4.2044 | 2,659 |
| 12 Dec 2023 | 4.1675 | 4.2300 | 4.1600 | 4.1994 | 4.1994 | 1,911 |
| 11 Dec 2023 | 4.2900 | 4.2550 | 4.1750 | 4.1765 | 4.1765 | 1,913 |
| *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.