UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.85 -3.08 (-3.76%) GOLD FUTURES
2,317.40 +14.50 (+0.63%) DOW
38,013.42 +197.50 (+0.52%) Bitcoin GBP
46,132.32 -1,985.68 (-4.13%)
L.D.C. S.A. (0RJ6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 26 Apr 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 83 |
| 25 Apr 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | 31 |
| 24 Apr 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | 27 |
| 23 Apr 2024 | 142.99 | 142.99 | 141.00 | 141.00 | 141.00 | 19 |
| 22 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 144 |
| 19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3 |
| 18 Apr 2024 | 139.50 | 139.50 | 137.24 | 137.24 | 137.24 | 21 |
| 17 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4 |
| 16 Apr 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 22 |
| 15 Apr 2024 | 140.00 | 140.01 | 140.00 | 140.01 | 140.01 | 27 |
| 12 Apr 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 21 |
| 11 Apr 2024 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | - |
| 10 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 10 |
| 05 Apr 2024 | 137.00 | 137.01 | 136.58 | 137.01 | 137.01 | 51 |
| 04 Apr 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 8 |
| 03 Apr 2024 | 136.00 | 136.00 | 135.00 | 135.51 | 135.51 | 79 |
| 02 Apr 2024 | 137.00 | 137.00 | 136.49 | 136.51 | 136.51 | 22 |
| 28 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 20 |
| 27 Mar 2024 | 137.52 | 137.52 | 137.00 | 137.00 | 137.00 | 61 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 137.00 | 137.00 | 135.51 | 135.51 | 135.51 | 4 |
| 21 Mar 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 10 |
| 20 Mar 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 2 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | 4 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 6 |
| 11 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 137.00 | 137.01 | 137.00 | 137.01 | 137.01 | 3 |
| 06 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | 1 |
| 01 Mar 2024 | 131.99 | 132.01 | 131.99 | 132.01 | 132.01 | 2 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 131.52 | 131.52 | 131.00 | 131.00 | 131.00 | 12 |
| 21 Feb 2024 | 132.66 | 133.00 | 131.25 | 133.00 | 133.00 | 18 |
| 20 Feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | 21 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 130.25 | 130.25 | 130.00 | 130.00 | 130.00 | 8 |
| 14 Feb 2024 | 130.50 | 131.51 | 130.50 | 131.51 | 131.51 | 26 |
| 13 Feb 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 7 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | 3 |
| 08 Feb 2024 | 130.50 | 133.00 | 130.50 | 132.01 | 132.01 | 30 |
| 07 Feb 2024 | 132.00 | 132.00 | 126.51 | 126.51 | 126.51 | 16 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1 |
| 30 Jan 2024 | 135.79 | 136.06 | 135.79 | 136.06 | 136.06 | 35 |
| 29 Jan 2024 | 136.00 | 138.00 | 136.00 | 137.51 | 137.51 | 18 |
| 26 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 25 Jan 2024 | 132.00 | 132.51 | 132.00 | 132.51 | 132.51 | 18 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 131.50 | 133.01 | 131.50 | 133.01 | 133.01 | 32 |
| 22 Jan 2024 | 134.00 | 134.00 | 133.01 | 133.01 | 133.01 | 29 |
| 19 Jan 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 62 |
| 18 Jan 2024 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | 23 |
| 17 Jan 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 24 |
| 16 Jan 2024 | 135.00 | 135.02 | 134.00 | 135.02 | 135.02 | 31 |
| 15 Jan 2024 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 88 |
| 12 Jan 2024 | 138.50 | 138.50 | 135.99 | 136.50 | 136.50 | 29 |
| 11 Jan 2024 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | 11 |
| 10 Jan 2024 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 49 |
| 09 Jan 2024 | 140.50 | 140.50 | 139.50 | 139.51 | 139.51 | 64 |
| 08 Jan 2024 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | 27 |
| 05 Jan 2024 | 137.50 | 138.50 | 136.82 | 136.82 | 136.82 | 85 |
| 04 Jan 2024 | 139.50 | 140.50 | 139.17 | 140.00 | 140.00 | 73 |
| 03 Jan 2024 | 138.50 | 140.01 | 138.50 | 140.01 | 140.01 | 42 |
| 02 Jan 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2 |
| 29 Dec 2023 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 10 |
| 28 Dec 2023 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 18 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 139.00 | 140.50 | 139.00 | 140.50 | 140.50 | 46 |
| 21 Dec 2023 | 138.50 | 138.50 | 135.00 | 137.00 | 137.00 | 875 |
| 20 Dec 2023 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 24 |
| 19 Dec 2023 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 769 |
| 18 Dec 2023 | 140.00 | 141.50 | 138.01 | 138.01 | 138.01 | 20 |
| 15 Dec 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 2 |
| 14 Dec 2023 | 139.00 | 139.75 | 138.00 | 139.50 | 139.50 | 1,036 |
| 13 Dec 2023 | 136.00 | 139.01 | 136.00 | 139.01 | 139.01 | 47 |
| 12 Dec 2023 | 130.50 | 135.00 | 130.50 | 135.00 | 135.00 | 84 |
| 11 Dec 2023 | 129.00 | 131.00 | 128.99 | 131.00 | 131.00 | 122 |
| 08 Dec 2023 | 132.50 | 133.01 | 130.00 | 132.07 | 132.07 | 140 |
| 07 Dec 2023 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 2 |
| 06 Dec 2023 | 139.00 | 139.50 | 138.50 | 138.50 | 138.50 | 26 |
| *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.