UK markets open in 6 hours 8 minutes
NIKKEI 225
38,288.51 +736.35 (+1.96%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,591.70 -91.57 (-0.17%)
Redcare Pharmacy NV (0RJT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 132.30 | 142.00 | 131.40 | 136.00 | 136.00 | 5,702 |
| 22 Apr 2024 | 130.40 | 131.50 | 130.00 | 130.02 | 130.02 | 4,395 |
| 19 Apr 2024 | 132.20 | 132.50 | 127.50 | 130.23 | 130.23 | 7,713 |
| 18 Apr 2024 | 135.35 | 135.80 | 131.80 | 134.93 | 134.93 | 7,622 |
| 17 Apr 2024 | 138.00 | 138.50 | 135.00 | 136.36 | 136.36 | 29,526 |
| 16 Apr 2024 | 133.75 | 139.20 | 131.70 | 137.17 | 137.17 | 10,646 |
| 15 Apr 2024 | 137.05 | 138.70 | 134.00 | 136.40 | 136.40 | 70,430 |
| 12 Apr 2024 | 140.40 | 140.81 | 137.40 | 138.68 | 138.68 | 54,307 |
| 11 Apr 2024 | 139.25 | 139.40 | 134.70 | 136.87 | 136.87 | 22,153 |
| 10 Apr 2024 | 148.00 | 152.80 | 137.00 | 140.85 | 140.85 | 40,567 |
| 09 Apr 2024 | 145.05 | 145.72 | 143.00 | 144.45 | 144.45 | 56,162 |
| 08 Apr 2024 | 150.10 | 150.50 | 144.80 | 147.37 | 147.37 | 7,066 |
| 05 Apr 2024 | 147.75 | 149.50 | 144.80 | 147.06 | 147.06 | 18,281 |
| 04 Apr 2024 | 152.00 | 152.50 | 149.00 | 151.19 | 151.19 | 10,029 |
| 03 Apr 2024 | 147.85 | 150.00 | 145.30 | 149.01 | 149.01 | 9,411 |
| 02 Apr 2024 | 152.20 | 152.80 | 148.40 | 151.37 | 151.37 | 7,757 |
| 28 Mar 2024 | 148.40 | 152.70 | 147.15 | 151.63 | 151.63 | 16,900 |
| 27 Mar 2024 | 142.57 | 149.02 | 141.55 | 146.62 | 146.62 | 13,394 |
| 26 Mar 2024 | 147.40 | 148.75 | 141.05 | 144.43 | 144.43 | 13,001 |
| 25 Mar 2024 | 144.93 | 147.75 | 145.00 | 145.70 | 145.70 | 13,252 |
| 22 Mar 2024 | 143.40 | 145.22 | 142.40 | 143.55 | 143.55 | 43,459 |
| 21 Mar 2024 | 141.52 | 144.90 | 140.05 | 142.46 | 142.46 | 47,409 |
| 20 Mar 2024 | 144.30 | 144.40 | 140.30 | 142.78 | 142.78 | 81,313 |
| 19 Mar 2024 | 140.25 | 142.60 | 139.65 | 142.60 | 142.60 | 11,804 |
| 18 Mar 2024 | 141.68 | 145.98 | 140.85 | 145.98 | 145.98 | 29,369 |
| 15 Mar 2024 | 138.73 | 144.70 | 139.20 | 140.97 | 140.97 | 161,170 |
| 14 Mar 2024 | 127.00 | 140.90 | 124.25 | 135.94 | 135.94 | 22,056 |
| 13 Mar 2024 | 134.15 | 134.65 | 127.50 | 127.58 | 127.58 | 9,923 |
| 12 Mar 2024 | 125.40 | 132.98 | 125.20 | 131.90 | 131.90 | 17,830 |
| 11 Mar 2024 | 118.45 | 125.45 | 118.20 | 124.14 | 124.14 | 23,552 |
| 08 Mar 2024 | 126.40 | 126.50 | 120.60 | 122.33 | 122.33 | 909 |
| 07 Mar 2024 | 129.52 | 130.00 | 123.35 | 125.71 | 125.71 | 50,411 |
| 06 Mar 2024 | 131.45 | 134.85 | 130.05 | 131.58 | 131.58 | 20,561 |
| 05 Mar 2024 | 131.20 | 139.45 | 128.00 | 131.05 | 131.05 | 15,657 |
| 04 Mar 2024 | 130.30 | 131.90 | 127.65 | 128.98 | 128.98 | 14,815 |
| 01 Mar 2024 | 140.57 | 140.35 | 128.60 | 133.67 | 133.67 | 45,349 |
| 29 Feb 2024 | 142.30 | 141.20 | 139.80 | 139.85 | 139.85 | 17,817 |
| 28 Feb 2024 | 141.82 | 142.00 | 139.42 | 140.91 | 140.91 | 6,749 |
| 27 Feb 2024 | 142.82 | 143.50 | 140.75 | 141.75 | 141.75 | 18,530 |
| 26 Feb 2024 | 140.82 | 143.25 | 137.85 | 142.05 | 142.05 | 28,003 |
| 23 Feb 2024 | 140.35 | 142.15 | 140.40 | 140.77 | 140.77 | 3,718 |
| 22 Feb 2024 | 141.10 | 143.05 | 139.80 | 141.15 | 141.15 | 27,828 |
| 21 Feb 2024 | 142.63 | 144.20 | 140.00 | 142.13 | 142.13 | 5,022 |
| 20 Feb 2024 | 145.73 | 143.25 | 136.95 | 139.86 | 139.86 | 12,925 |
| 19 Feb 2024 | 145.52 | 146.25 | 144.65 | 144.90 | 144.90 | 5,051 |
| 16 Feb 2024 | 146.93 | 146.90 | 143.88 | 144.99 | 144.99 | 6,400 |
| 15 Feb 2024 | 149.93 | 150.00 | 145.35 | 146.63 | 146.63 | 3,706 |
| 14 Feb 2024 | 144.68 | 149.70 | 144.47 | 148.89 | 148.89 | 28,836 |
| 13 Feb 2024 | 148.10 | 148.30 | 145.00 | 146.36 | 146.36 | 49,004 |
| 12 Feb 2024 | 145.73 | 149.85 | 145.35 | 145.73 | 145.73 | 21,378 |
| 09 Feb 2024 | 142.77 | 146.40 | 143.35 | 146.01 | 146.01 | 132,558 |
| 08 Feb 2024 | 143.35 | 144.90 | 142.50 | 143.55 | 143.55 | 23,685 |
| 07 Feb 2024 | 144.10 | 148.75 | 139.25 | 143.92 | 143.92 | 68,606 |
| 06 Feb 2024 | 138.05 | 144.95 | 138.30 | 144.81 | 144.81 | 22,726 |
| 05 Feb 2024 | 135.68 | 140.10 | 135.80 | 139.48 | 139.48 | 8,029 |
| 02 Feb 2024 | 132.73 | 139.30 | 133.13 | 134.75 | 134.75 | 25,905 |
| 01 Feb 2024 | 129.57 | 134.24 | 129.58 | 132.56 | 132.56 | 6,844 |
| 31 Jan 2024 | 129.68 | 130.95 | 128.95 | 129.84 | 129.84 | 1,891 |
| 30 Jan 2024 | 129.20 | 132.10 | 129.05 | 131.47 | 131.47 | 1,973 |
| 29 Jan 2024 | 132.35 | 132.75 | 128.10 | 129.43 | 129.43 | 4,637 |
| 26 Jan 2024 | 134.20 | 134.30 | 131.54 | 132.54 | 132.54 | 3,007 |
| 25 Jan 2024 | 131.52 | 135.50 | 129.55 | 130.85 | 130.85 | 1,962 |
| 24 Jan 2024 | 130.73 | 133.30 | 130.40 | 131.92 | 131.92 | 3,319 |
| 23 Jan 2024 | 128.63 | 130.17 | 127.45 | 128.76 | 128.76 | 24,791 |
| 22 Jan 2024 | 129.00 | 129.25 | 126.20 | 127.82 | 127.82 | 13,208 |
| 19 Jan 2024 | 125.82 | 128.65 | 124.80 | 125.20 | 125.20 | 11,621 |
| 18 Jan 2024 | 121.82 | 124.30 | 119.70 | 123.03 | 123.03 | 15,042 |
| 17 Jan 2024 | 123.93 | 124.20 | 118.75 | 121.13 | 121.13 | 24,344 |
| 16 Jan 2024 | 124.05 | 125.90 | 123.65 | 125.90 | 125.90 | 45,923 |
| 15 Jan 2024 | 129.30 | 129.40 | 124.75 | 125.59 | 125.59 | 7,771 |
| 12 Jan 2024 | 125.00 | 131.75 | 124.90 | 126.87 | 126.87 | 13,646 |
| 11 Jan 2024 | 132.00 | 131.55 | 123.30 | 126.73 | 126.73 | 27,017 |
| 10 Jan 2024 | 141.93 | 142.75 | 130.59 | 136.66 | 136.66 | 53,040 |
| 09 Jan 2024 | 140.88 | 144.45 | 139.20 | 140.85 | 140.85 | 57,060 |
| 08 Jan 2024 | 136.93 | 141.50 | 135.90 | 138.19 | 138.19 | 15,624 |
| 05 Jan 2024 | 132.93 | 137.10 | 132.20 | 137.02 | 137.02 | 23,317 |
| 04 Jan 2024 | 128.45 | 130.00 | 125.70 | 126.79 | 126.79 | 5,518 |
| 03 Jan 2024 | 130.73 | 131.13 | 127.05 | 130.02 | 130.02 | 16,841 |
| 02 Jan 2024 | 132.57 | 134.45 | 130.80 | 131.85 | 131.85 | 7,264 |
| 29 Dec 2023 | 131.82 | 132.55 | 130.90 | 131.08 | 131.08 | 1,272 |
| 28 Dec 2023 | 134.00 | 134.70 | 131.25 | 132.20 | 132.20 | 2,948 |
| 27 Dec 2023 | 130.68 | 134.35 | 129.45 | 133.66 | 133.66 | 1,339 |
| 22 Dec 2023 | 132.68 | 132.30 | 122.75 | 128.51 | 128.51 | 9,606 |
| 21 Dec 2023 | 135.20 | 136.45 | 133.20 | 133.85 | 133.85 | 5,767 |
| 20 Dec 2023 | 133.82 | 137.05 | 133.75 | 135.38 | 135.38 | 19,012 |
| 19 Dec 2023 | 135.10 | 136.00 | 132.35 | 134.12 | 134.12 | 9,033 |
| 18 Dec 2023 | 135.25 | 134.95 | 131.65 | 133.63 | 133.63 | 7,897 |
| 15 Dec 2023 | 134.52 | 136.84 | 133.50 | 134.85 | 134.85 | 5,672 |
| 14 Dec 2023 | 134.30 | 136.70 | 132.10 | 133.99 | 133.99 | 89,323 |
| 13 Dec 2023 | 131.57 | 132.76 | 130.95 | 132.14 | 132.14 | 81,095 |
| 12 Dec 2023 | 135.52 | 136.10 | 132.05 | 132.70 | 132.70 | 27,456 |
| 11 Dec 2023 | 133.20 | 136.45 | 133.40 | 135.57 | 135.57 | 4,772 |
| 08 Dec 2023 | 134.52 | 135.83 | 133.25 | 135.83 | 135.83 | 8,809 |
| 07 Dec 2023 | 133.93 | 135.45 | 130.60 | 132.80 | 132.80 | 3,893 |
| 06 Dec 2023 | 126.72 | 135.30 | 125.20 | 132.34 | 132.34 | 12,798 |
| 05 Dec 2023 | 126.20 | 125.95 | 124.10 | 124.93 | 124.93 | 20,939 |
| 04 Dec 2023 | 126.20 | 128.48 | 125.85 | 126.65 | 126.65 | 9,779 |
| 01 Dec 2023 | 130.00 | 129.55 | 125.85 | 126.71 | 126.71 | 37,528 |
| 30 Nov 2023 | 128.68 | 130.30 | 127.00 | 129.13 | 129.13 | 25,111 |
| 29 Nov 2023 | 127.78 | 129.40 | 127.65 | 128.61 | 128.61 | 9,999 |
| *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.