UK markets open in 3 hours 57 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,952.70 -3,132.14 (-6.13%)
Delta Plus Group (0RUJ.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 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 29 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 2 |
| 23 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 22 |
| 22 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 93 |
| 19 Apr 2024 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | 19 |
| 18 Apr 2024 | 84.40 | 85.00 | 84.40 | 84.80 | 84.80 | 13 |
| 17 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 3 |
| 16 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 30 |
| 15 Apr 2024 | 86.60 | 86.60 | 85.40 | 85.40 | 85.40 | 115 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 10 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 4 |
| 09 Apr 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 08 Apr 2024 | 81.20 | 82.20 | 81.20 | 82.20 | 82.20 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 02 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 71.00 | 72.50 | 71.00 | 72.30 | 72.30 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 14 Mar 2024 | 73.50 | 75.80 | 73.50 | 75.80 | 75.80 | - |
| 13 Mar 2024 | 72.60 | 72.60 | 72.50 | 72.50 | 72.50 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 08 Mar 2024 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | - |
| 07 Mar 2024 | 70.70 | 70.90 | 70.70 | 70.70 | 70.70 | - |
| 06 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 05 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 04 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 01 Mar 2024 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 Feb 2024 | 72.20 | 72.20 | 70.50 | 70.50 | 70.50 | 1 |
| 23 Feb 2024 | 71.70 | 71.70 | 71.40 | 71.40 | 71.40 | - |
| 22 Feb 2024 | 72.70 | 72.70 | 71.50 | 71.80 | 71.80 | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 71.90 | 71.90 | 71.40 | 71.40 | 71.40 | 150 |
| 14 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 13 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1 |
| 08 Feb 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 5,000 |
| 07 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 70.10 | 70.40 | 70.10 | 70.40 | 70.40 | 1 |
| 02 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 01 Feb 2024 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 29 Jan 2024 | 69.40 | 69.50 | 69.40 | 69.43 | 69.43 | 200 |
| 26 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 66.10 | 69.10 | 66.10 | 69.10 | 69.10 | 2 |
| 19 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 4,001 |
| 16 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 15 Jan 2024 | 71.80 | 71.80 | 70.60 | 71.40 | 71.40 | 1,080 |
| 12 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 11 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 73.20 | - |
| 08 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 78.40 | 78.50 | 78.00 | 78.50 | 78.50 | - |
| 22 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1 |
| 21 Dec 2023 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 20 Dec 2023 | 74.90 | 76.20 | 74.90 | 76.20 | 76.20 | 2 |
| 19 Dec 2023 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | - |
| 18 Dec 2023 | 70.30 | 71.30 | 70.30 | 71.30 | 71.30 | 2 |
| 15 Dec 2023 | 69.50 | 69.50 | 69.40 | 69.40 | 69.40 | - |
| 14 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 68.60 | 69.50 | 67.30 | 69.00 | 69.00 | 1,268 |
| 11 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 08 Dec 2023 | 69.10 | 69.80 | 69.10 | 69.80 | 69.80 | 1 |
| 07 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1 |
| 06 Dec 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| *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.