UK markets open in 2 hours 56 minutes
NIKKEI 225
38,262.27 -11.78 (-0.03%) HANG SENG
18,133.58 +370.55 (+2.09%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,815.84 -2,223.90 (-4.63%)
VAT Group AG (0RFL.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:17PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 463.15 | 467.10 | 461.00 | 462.70 | 462.70 | 2,949 |
| 29 Apr 2024 | 469.55 | 470.00 | 458.70 | 462.95 | 462.95 | 238 |
| 26 Apr 2024 | 461.05 | 468.90 | 460.50 | 462.56 | 462.56 | 4,139 |
| 25 Apr 2024 | 457.25 | 460.50 | 446.90 | 456.30 | 456.30 | 18,775 |
| 24 Apr 2024 | 471.45 | 479.70 | 458.61 | 458.70 | 458.70 | 9,735 |
| 23 Apr 2024 | 455.25 | 461.10 | 446.40 | 461.10 | 461.10 | 24,103 |
| 22 Apr 2024 | 462.40 | 464.60 | 442.20 | 451.13 | 451.13 | 13,295 |
| 19 Apr 2024 | 455.15 | 475.30 | 457.00 | 461.10 | 461.10 | 10,444 |
| 18 Apr 2024 | 479.70 | 482.70 | 460.30 | 469.50 | 469.50 | 5,374 |
| 17 Apr 2024 | 474.30 | 484.90 | 465.20 | 479.14 | 479.14 | 27,565 |
| 16 Apr 2024 | 487.30 | 495.70 | 479.10 | 481.59 | 481.59 | 5,528 |
| 15 Apr 2024 | 488.45 | 498.20 | 476.40 | 496.53 | 496.53 | 12,258 |
| 12 Apr 2024 | 497.35 | 501.20 | 477.60 | 484.00 | 484.00 | 4,236 |
| 11 Apr 2024 | 484.25 | 501.60 | 484.50 | 492.76 | 492.76 | 46,606 |
| 10 Apr 2024 | 488.40 | 491.10 | 477.35 | 477.35 | 477.35 | 21,800 |
| 09 Apr 2024 | 485.35 | 491.90 | 481.90 | 484.03 | 484.03 | 15,087 |
| 08 Apr 2024 | 481.15 | 489.60 | 477.90 | 485.56 | 485.56 | 6,404 |
| 05 Apr 2024 | 466.90 | 481.00 | 462.80 | 478.15 | 478.15 | 6,723 |
| 04 Apr 2024 | 476.80 | 479.90 | 471.50 | 474.55 | 474.55 | 2,159 |
| 03 Apr 2024 | 468.10 | 475.80 | 465.10 | 467.16 | 467.16 | 13,409 |
| 02 Apr 2024 | 471.55 | 477.00 | 464.40 | 468.45 | 468.45 | 5,012 |
| 28 Mar 2024 | 468.00 | 469.80 | 463.80 | 467.39 | 467.39 | 11,135 |
| 27 Mar 2024 | 470.50 | 475.70 | 463.00 | 466.16 | 466.16 | 7,941 |
| 26 Mar 2024 | 478.50 | 481.90 | 472.00 | 472.87 | 472.87 | 4,830 |
| 25 Mar 2024 | 474.10 | 478.45 | 471.00 | 474.06 | 474.06 | 5,057 |
| 22 Mar 2024 | 482.30 | 484.90 | 470.20 | 473.95 | 473.95 | 23,491 |
| 21 Mar 2024 | 473.35 | 484.60 | 453.70 | 472.92 | 472.92 | 8,443 |
| 20 Mar 2024 | 453.15 | 462.77 | 452.10 | 453.50 | 453.50 | 11,329 |
| 19 Mar 2024 | 457.75 | 461.80 | 452.09 | 454.48 | 454.48 | 23,807 |
| 18 Mar 2024 | 466.80 | 469.90 | 458.87 | 458.95 | 458.95 | 25,590 |
| 15 Mar 2024 | 469.25 | 475.50 | 463.30 | 467.48 | 467.48 | 78,532 |
| 14 Mar 2024 | 475.75 | 477.90 | 469.40 | 472.65 | 472.65 | 3,135 |
| 13 Mar 2024 | 478.90 | 478.60 | 469.90 | 474.23 | 474.23 | 18,702 |
| 12 Mar 2024 | 466.90 | 472.50 | 458.60 | 471.60 | 471.60 | 12,131 |
| 11 Mar 2024 | 464.50 | 474.10 | 456.40 | 462.40 | 462.40 | 45,461 |
| 08 Mar 2024 | 473.85 | 477.50 | 465.30 | 475.74 | 475.74 | 61,133 |
| 07 Mar 2024 | 443.45 | 458.80 | 439.50 | 450.30 | 450.30 | 17,119 |
| 06 Mar 2024 | 428.30 | 443.30 | 422.80 | 440.42 | 440.42 | 7,174 |
| 05 Mar 2024 | 431.85 | 445.60 | 428.50 | 439.13 | 439.13 | 28,195 |
| 04 Mar 2024 | 449.75 | 455.20 | 446.30 | 452.08 | 452.08 | 11,246 |
| 01 Mar 2024 | 445.15 | 448.00 | 440.10 | 446.27 | 446.27 | 13,247 |
| 29 Feb 2024 | 439.15 | 444.00 | 436.20 | 442.80 | 442.80 | 15,521 |
| 28 Feb 2024 | 441.35 | 446.50 | 436.70 | 440.90 | 440.90 | 8,173 |
| 27 Feb 2024 | 445.85 | 448.40 | 437.60 | 439.39 | 439.39 | 3,137 |
| 26 Feb 2024 | 444.50 | 447.20 | 442.70 | 444.43 | 444.43 | 4,002 |
| 23 Feb 2024 | 445.55 | 447.30 | 441.70 | 444.65 | 444.65 | 8,913 |
| 22 Feb 2024 | 447.55 | 453.40 | 428.40 | 449.86 | 449.86 | 10,843 |
| 21 Feb 2024 | 428.90 | 436.50 | 425.90 | 431.06 | 431.06 | 73,251 |
| 20 Feb 2024 | 431.85 | 434.10 | 423.70 | 428.41 | 428.41 | 121,423 |
| 19 Feb 2024 | 424.00 | 432.10 | 421.20 | 431.10 | 431.10 | 10,852 |
| 16 Feb 2024 | 432.20 | 439.50 | 424.50 | 429.21 | 429.21 | 9,354 |
| 15 Feb 2024 | 428.80 | 432.80 | 421.70 | 429.85 | 429.85 | 6,154 |
| 14 Feb 2024 | 416.90 | 425.01 | 416.90 | 424.51 | 424.51 | 4,225 |
| 13 Feb 2024 | 422.00 | 422.60 | 400.20 | 405.10 | 405.10 | 51,817 |
| 12 Feb 2024 | 427.75 | 429.10 | 420.10 | 422.60 | 422.60 | 12,961 |
| 09 Feb 2024 | 419.35 | 426.00 | 418.80 | 423.36 | 423.36 | 20,065 |
| 08 Feb 2024 | 415.45 | 421.20 | 414.00 | 419.45 | 419.45 | 7,571 |
| 07 Feb 2024 | 410.10 | 413.10 | 407.00 | 413.10 | 413.10 | 389 |
| 06 Feb 2024 | 412.60 | 416.50 | 406.20 | 410.93 | 410.93 | 4,855 |
| 05 Feb 2024 | 405.55 | 410.64 | 405.00 | 410.60 | 410.60 | 26,057 |
| 02 Feb 2024 | 413.15 | 415.70 | 404.80 | 411.10 | 411.10 | 12,256 |
| 01 Feb 2024 | 403.55 | 412.60 | 403.60 | 411.37 | 411.37 | 13,446 |
| 31 Jan 2024 | 408.70 | 410.67 | 403.51 | 404.37 | 404.37 | 10,677 |
| 30 Jan 2024 | 410.00 | 413.40 | 407.30 | 410.00 | 410.00 | 10,218 |
| 29 Jan 2024 | 407.15 | 409.86 | 403.30 | 409.86 | 409.86 | 14,945 |
| 26 Jan 2024 | 407.05 | 412.90 | 404.20 | 408.24 | 408.24 | 10,133 |
| 25 Jan 2024 | 410.50 | 413.70 | 408.10 | 412.90 | 412.90 | 14,899 |
| 24 Jan 2024 | 413.25 | 414.80 | 397.90 | 410.94 | 410.94 | 17,933 |
| 23 Jan 2024 | 409.35 | 409.40 | 397.60 | 405.45 | 405.45 | 20,075 |
| 22 Jan 2024 | 405.85 | 409.40 | 405.00 | 407.22 | 407.22 | 13,448 |
| 19 Jan 2024 | 403.25 | 405.90 | 398.70 | 401.78 | 401.78 | 6,357 |
| 18 Jan 2024 | 392.50 | 402.48 | 395.00 | 395.30 | 395.30 | 5,461 |
| 17 Jan 2024 | 388.70 | 394.00 | 384.40 | 392.03 | 392.03 | 18,013 |
| 16 Jan 2024 | 391.55 | 396.80 | 383.70 | 391.60 | 391.60 | 47,768 |
| 15 Jan 2024 | 396.10 | 400.40 | 390.00 | 390.69 | 390.69 | 27,160 |
| 12 Jan 2024 | 402.90 | 405.50 | 392.60 | 399.41 | 399.41 | 19,341 |
| 11 Jan 2024 | 417.65 | 419.90 | 396.40 | 400.00 | 400.00 | 16,099 |
| 10 Jan 2024 | 397.35 | 407.10 | 386.50 | 405.38 | 405.38 | 8,867 |
| 09 Jan 2024 | 392.80 | 393.60 | 384.30 | 386.69 | 386.69 | 26,613 |
| 08 Jan 2024 | 384.90 | 394.00 | 383.60 | 392.36 | 392.36 | 2,335 |
| 05 Jan 2024 | 388.10 | 387.90 | 379.50 | 381.93 | 381.93 | 7,166 |
| 04 Jan 2024 | 390.10 | 394.20 | 384.10 | 385.34 | 385.34 | 6,341 |
| 03 Jan 2024 | 412.00 | 415.70 | 383.20 | 402.71 | 402.71 | 47,080 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 420.60 | 423.60 | 421.10 | 421.84 | 421.84 | 4,585 |
| 28 Dec 2023 | 423.05 | 423.70 | 417.50 | 420.31 | 420.31 | 6,868 |
| 27 Dec 2023 | 421.15 | 424.10 | 416.80 | 423.09 | 423.09 | 7,251 |
| 22 Dec 2023 | 414.60 | 422.30 | 412.40 | 417.52 | 417.52 | 6,987 |
| 21 Dec 2023 | 410.40 | 417.90 | 410.00 | 417.09 | 417.09 | 10,103 |
| 20 Dec 2023 | 419.35 | 420.90 | 412.40 | 415.46 | 415.46 | 30,080 |
| 19 Dec 2023 | 416.80 | 420.00 | 415.30 | 417.61 | 417.61 | 7,127 |
| 18 Dec 2023 | 416.30 | 425.30 | 412.50 | 415.41 | 415.41 | 12,676 |
| 15 Dec 2023 | 420.80 | 424.00 | 412.50 | 422.66 | 422.66 | 11,974 |
| 14 Dec 2023 | 410.40 | 421.50 | 401.60 | 418.76 | 418.76 | 11,894 |
| 13 Dec 2023 | 404.50 | 407.60 | 401.00 | 405.56 | 405.56 | 8,559 |
| 12 Dec 2023 | 394.20 | 400.50 | 392.60 | 399.72 | 399.72 | 3,262 |
| 11 Dec 2023 | 396.60 | 399.50 | 393.50 | 395.25 | 395.25 | 4,378 |
| 08 Dec 2023 | 392.50 | 398.60 | 392.00 | 395.36 | 395.36 | 17,485 |
| 07 Dec 2023 | 397.45 | 403.90 | 391.90 | 391.90 | 391.90 | 4,908 |
| 06 Dec 2023 | 395.55 | 403.70 | 389.70 | 402.15 | 402.15 | 8,527 |
| *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.