UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,312.00 +9.10 (+0.40%) DOW
37,973.66 +157.74 (+0.42%) Bitcoin GBP
45,800.65 -2,372.19 (-4.92%)
ZKB Silver ETF (0VR5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:29PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 70.24 | 70.24 | 69.57 | 69.57 | 69.57 | 2,499 |
| 29 Apr 2024 | 71.56 | 71.86 | 71.56 | 71.86 | 71.86 | 125 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 72.06 | 72.07 | 72.03 | 72.07 | 72.07 | 5 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 16 |
| 22 Apr 2024 | 72.30 | 72.30 | 72.21 | 72.21 | 72.21 | 35 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 13 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 74.60 | 74.60 | 73.98 | 73.98 | 73.98 | 242 |
| 15 Apr 2024 | 74.57 | 75.02 | 74.19 | 75.02 | 75.02 | 117 |
| 12 Apr 2024 | 76.30 | 77.36 | 76.30 | 77.05 | 77.05 | 1,390 |
| 11 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 15 |
| 10 Apr 2024 | 73.15 | 74.09 | 72.48 | 74.09 | 74.09 | 7,067 |
| 09 Apr 2024 | 73.00 | 73.25 | 73.00 | 73.25 | 73.25 | 77 |
| 08 Apr 2024 | 72.46 | 72.79 | 71.98 | 71.98 | 71.98 | 268 |
| 05 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 400 |
| 04 Apr 2024 | 70.65 | 70.65 | 69.98 | 69.98 | 69.98 | 160,200 |
| 03 Apr 2024 | 68.81 | 69.55 | 68.81 | 69.55 | 69.55 | 55 |
| 02 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 8,000 |
| 28 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 53,000 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 300 |
| 25 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 300 |
| 22 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 500 |
| 21 Mar 2024 | 65.22 | 65.22 | 63.93 | 63.93 | 63.93 | 2,060 |
| 20 Mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 116 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 50 |
| 15 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 760 |
| 14 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 30 |
| 13 Mar 2024 | 62.27 | 62.93 | 62.27 | 62.93 | 62.93 | 30,800 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 1 |
| 08 Mar 2024 | 61.91 | 61.91 | 61.44 | 61.44 | 61.44 | 330 |
| 07 Mar 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 350 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 5,438 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 58.44 | 58.47 | 58.44 | 58.47 | 58.47 | 11,917 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 30 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 150 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 6,000 |
| 06 Feb 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 3,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1,500 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 150 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 145 |
| *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.