UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.34 -0.59 (-0.72%) GOLD FUTURES
2,299.60 -3.30 (-0.14%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,341.64 -2,346.66 (-4.63%)
SKAN Group AG (0SKN.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:17PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 82.00 | 82.40 | 81.80 | 82.09 | 82.09 | 1,030 |
| 29 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2 |
| 26 Apr 2024 | 81.90 | 81.90 | 81.56 | 81.56 | 81.56 | 126 |
| 25 Apr 2024 | 81.20 | 81.50 | 80.80 | 81.50 | 81.50 | 1,343 |
| 24 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.80 | 81.80 | 3,025 |
| 23 Apr 2024 | 79.90 | 81.50 | 79.12 | 79.41 | 79.41 | 5,341 |
| 22 Apr 2024 | 77.90 | 78.20 | 77.05 | 77.32 | 77.32 | 7,248 |
| 19 Apr 2024 | 76.80 | 78.30 | 76.80 | 76.81 | 76.81 | 4,369 |
| 18 Apr 2024 | 78.10 | 80.40 | 75.70 | 77.98 | 77.98 | 4,902 |
| 17 Apr 2024 | 82.70 | 82.70 | 81.20 | 82.36 | 82.36 | 7,710 |
| 16 Apr 2024 | 81.00 | 83.30 | 81.00 | 82.85 | 82.85 | 11,898 |
| 15 Apr 2024 | 81.50 | 82.22 | 81.30 | 81.80 | 81.80 | 3,795 |
| 12 Apr 2024 | 81.70 | 82.50 | 81.70 | 82.11 | 82.11 | 4,907 |
| 11 Apr 2024 | 81.10 | 81.70 | 81.10 | 81.50 | 81.50 | 1,408 |
| 10 Apr 2024 | 81.50 | 82.10 | 81.50 | 81.50 | 81.50 | 1,415 |
| 09 Apr 2024 | 81.50 | 82.30 | 81.50 | 81.96 | 81.96 | 1,557 |
| 08 Apr 2024 | 81.70 | 82.41 | 81.50 | 82.41 | 82.41 | 2,176 |
| 05 Apr 2024 | 81.00 | 81.90 | 81.00 | 81.90 | 81.90 | 2,258 |
| 04 Apr 2024 | 83.10 | 84.90 | 82.00 | 84.90 | 84.90 | 2,566 |
| 03 Apr 2024 | 84.60 | 84.71 | 84.00 | 84.70 | 84.70 | 2,545 |
| 02 Apr 2024 | 85.20 | 85.20 | 84.10 | 84.65 | 84.65 | 6,584 |
| 28 Mar 2024 | 84.60 | 85.10 | 83.50 | 85.10 | 85.10 | 5,943 |
| 27 Mar 2024 | 83.80 | 85.00 | 83.51 | 83.51 | 83.51 | 484 |
| 26 Mar 2024 | 82.30 | 83.20 | 81.90 | 82.36 | 82.36 | 4,989 |
| 25 Mar 2024 | 81.40 | 82.30 | 81.40 | 82.21 | 82.21 | 651 |
| 22 Mar 2024 | 81.30 | 81.60 | 81.00 | 81.51 | 81.51 | 289 |
| 21 Mar 2024 | 82.00 | 82.50 | 81.58 | 82.03 | 82.03 | 3,041 |
| 20 Mar 2024 | 81.80 | 81.81 | 81.20 | 81.81 | 81.81 | 477 |
| 19 Mar 2024 | 81.00 | 81.70 | 80.96 | 81.70 | 81.70 | 549 |
| 18 Mar 2024 | 81.40 | 81.40 | 80.80 | 81.23 | 81.23 | 830 |
| 15 Mar 2024 | 79.60 | 81.00 | 79.50 | 81.00 | 81.00 | 829 |
| 14 Mar 2024 | 79.80 | 79.80 | 79.20 | 79.80 | 79.80 | 195 |
| 13 Mar 2024 | 78.60 | 79.80 | 78.60 | 79.76 | 79.76 | 264 |
| 12 Mar 2024 | 77.90 | 79.50 | 77.90 | 79.10 | 79.10 | 1,105 |
| 11 Mar 2024 | 79.00 | 79.00 | 77.70 | 78.17 | 78.17 | 3,040 |
| 08 Mar 2024 | 78.10 | 78.80 | 77.80 | 78.80 | 78.80 | 507 |
| 07 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 465 |
| 06 Mar 2024 | 80.40 | 80.60 | 80.21 | 80.21 | 80.21 | 430 |
| 05 Mar 2024 | 80.80 | 82.01 | 79.40 | 82.01 | 82.01 | 886 |
| 04 Mar 2024 | 82.90 | 82.90 | 82.60 | 82.64 | 82.64 | 842 |
| 01 Mar 2024 | 81.00 | 82.17 | 81.00 | 82.17 | 82.17 | 1,156 |
| 29 Feb 2024 | 82.70 | 82.90 | 81.30 | 82.58 | 82.58 | 348 |
| 28 Feb 2024 | 81.90 | 82.90 | 81.90 | 82.86 | 82.86 | 159 |
| 27 Feb 2024 | 81.90 | 81.90 | 81.46 | 81.79 | 81.79 | 500 |
| 26 Feb 2024 | 81.60 | 81.90 | 81.60 | 81.74 | 81.74 | 1,795 |
| 23 Feb 2024 | 81.80 | 81.90 | 81.70 | 81.87 | 81.87 | 211 |
| 22 Feb 2024 | 81.60 | 81.90 | 80.81 | 80.81 | 80.81 | 2,453 |
| 21 Feb 2024 | 81.10 | 81.80 | 81.10 | 81.58 | 81.58 | 379 |
| 20 Feb 2024 | 79.90 | 81.90 | 79.90 | 81.39 | 81.39 | 711 |
| 19 Feb 2024 | 79.70 | 81.90 | 79.60 | 81.40 | 81.40 | 2,746 |
| 16 Feb 2024 | 80.70 | 81.50 | 80.10 | 80.79 | 80.79 | 1,309 |
| 15 Feb 2024 | 81.70 | 82.01 | 80.80 | 82.01 | 82.01 | 829 |
| 14 Feb 2024 | 81.21 | 82.00 | 81.00 | 81.56 | 81.56 | 6,007 |
| 13 Feb 2024 | 80.90 | 80.90 | 79.30 | 80.31 | 80.31 | 3,679 |
| 12 Feb 2024 | 79.20 | 79.20 | 78.30 | 79.11 | 79.11 | 975 |
| 09 Feb 2024 | 80.20 | 80.21 | 77.90 | 80.21 | 80.21 | 412 |
| 08 Feb 2024 | 80.07 | 80.84 | 79.80 | 80.15 | 80.15 | 1,188 |
| 07 Feb 2024 | 80.60 | 80.60 | 78.69 | 78.69 | 78.69 | 741 |
| 06 Feb 2024 | 77.40 | 78.60 | 77.40 | 77.91 | 77.91 | 789 |
| 05 Feb 2024 | 77.00 | 77.00 | 75.63 | 76.77 | 76.77 | 352 |
| 02 Feb 2024 | 76.00 | 76.91 | 75.70 | 76.00 | 76.00 | 552 |
| 01 Feb 2024 | 75.80 | 76.00 | 75.10 | 75.60 | 75.60 | 408 |
| 31 Jan 2024 | 76.80 | 77.44 | 76.20 | 77.44 | 77.44 | 462 |
| 30 Jan 2024 | 76.30 | 78.10 | 76.30 | 77.41 | 77.41 | 412 |
| 29 Jan 2024 | 79.00 | 79.20 | 77.90 | 78.35 | 78.35 | 24 |
| 26 Jan 2024 | 79.50 | 79.50 | 78.20 | 78.75 | 78.75 | 468 |
| 25 Jan 2024 | 76.10 | 79.81 | 76.10 | 79.02 | 79.02 | 1,387 |
| 24 Jan 2024 | 78.20 | 79.01 | 78.20 | 78.20 | 78.20 | 1,353 |
| 23 Jan 2024 | 80.00 | 80.36 | 79.16 | 80.36 | 80.36 | 682 |
| 22 Jan 2024 | 79.80 | 79.96 | 79.40 | 79.40 | 79.40 | 2,162 |
| 19 Jan 2024 | 77.20 | 80.00 | 76.79 | 80.00 | 80.00 | 4,397 |
| 18 Jan 2024 | 76.00 | 77.00 | 76.00 | 76.97 | 76.97 | 5,448 |
| 17 Jan 2024 | 75.30 | 76.06 | 75.20 | 75.31 | 75.31 | 20,201 |
| 16 Jan 2024 | 76.50 | 77.40 | 75.70 | 76.13 | 76.13 | 17,307 |
| 15 Jan 2024 | 76.00 | 76.80 | 75.89 | 76.21 | 76.21 | 712 |
| 12 Jan 2024 | 75.60 | 76.30 | 75.60 | 75.82 | 75.82 | 886 |
| 11 Jan 2024 | 76.80 | 76.91 | 75.50 | 76.91 | 76.91 | 1,101 |
| 10 Jan 2024 | 76.80 | 77.60 | 76.80 | 77.14 | 77.14 | 513 |
| 09 Jan 2024 | 77.00 | 77.70 | 77.00 | 77.70 | 77.70 | 383 |
| 08 Jan 2024 | 77.20 | 77.30 | 76.10 | 77.21 | 77.21 | 760 |
| 05 Jan 2024 | 79.00 | 79.00 | 77.00 | 77.44 | 77.44 | 1,039 |
| 04 Jan 2024 | 77.30 | 79.80 | 77.30 | 79.29 | 79.29 | 1,140 |
| 03 Jan 2024 | 81.20 | 81.20 | 78.80 | 80.25 | 80.25 | 4,061 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 82.90 | 82.90 | 80.50 | 81.01 | 81.01 | 532 |
| 28 Dec 2023 | 81.90 | 83.90 | 81.20 | 82.84 | 82.84 | 2,019 |
| 27 Dec 2023 | 81.50 | 82.00 | 81.20 | 81.60 | 81.60 | 581 |
| 22 Dec 2023 | 80.50 | 81.30 | 80.50 | 80.98 | 80.98 | 852 |
| 21 Dec 2023 | 81.20 | 81.20 | 80.70 | 81.20 | 81.20 | 72 |
| 20 Dec 2023 | 80.80 | 81.40 | 80.20 | 81.40 | 81.40 | 1,782 |
| 19 Dec 2023 | 80.20 | 80.60 | 80.10 | 80.41 | 80.41 | 702 |
| 18 Dec 2023 | 79.80 | 81.40 | 79.30 | 79.94 | 79.94 | 1,635 |
| 15 Dec 2023 | 79.60 | 80.30 | 78.60 | 80.02 | 80.02 | 4,241 |
| 14 Dec 2023 | 79.80 | 79.80 | 78.70 | 79.17 | 79.17 | 891 |
| 13 Dec 2023 | 78.30 | 78.50 | 78.10 | 78.10 | 78.10 | 311 |
| 12 Dec 2023 | 79.50 | 79.80 | 78.10 | 78.51 | 78.51 | 577 |
| 11 Dec 2023 | 79.50 | 80.00 | 78.70 | 78.70 | 78.70 | 1,592 |
| 08 Dec 2023 | 79.80 | 80.30 | 79.70 | 80.05 | 80.05 | 7,676 |
| 07 Dec 2023 | 79.80 | 80.70 | 78.80 | 79.94 | 79.94 | 1,155 |
| 06 Dec 2023 | 79.00 | 80.70 | 79.00 | 79.80 | 79.80 | 1,350 |
| *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.