UK markets open in 7 hours 26 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.51 +0.15 (+0.18%) GOLD FUTURES
2,336.80 -5.30 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,335.73 -464.35 (-0.86%)
EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XEL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:36PM 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 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 180,600 |
| 22 Apr 2024 | 16.48 | 16.48 | 16.43 | 16.43 | 16.43 | 64,453 |
| 19 Apr 2024 | 16.48 | 16.49 | 16.48 | 16.49 | 16.49 | 120,904 |
| 18 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 807,282 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1,435 |
| 15 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2,216,907 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 126,699 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 238,602 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 252 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 350,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 130,374 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 152,605 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 340,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 169,225 |
| 15 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 450,005 |
| 14 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 450,005 |
| 13 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3 |
| 12 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 242,328 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 660,000 |
| 07 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 99,969 |
| 06 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 99,969 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 245,339 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 244,688 |
| 26 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 121,908 |
| 23 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 27,249 |
| 22 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 27,249 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 130,212 |
| 19 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 130,212 |
| 16 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 183,374 |
| 15 Feb 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.55 | 184,774 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 175,020 |
| 12 Feb 2024 | 16.62 | 16.67 | 16.62 | 16.67 | 16.67 | 33,231 |
| 09 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 32,431 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 6,116 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 211,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 24,297 |
| 31 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 24,297 |
| 30 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1,229 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 5,074 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 25,278 |
| 22 Jan 2024 | 16.05 | 16.06 | 16.05 | 16.06 | 16.06 | 25,290 |
| 19 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 3,200 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 326,178 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 260,374 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 166,700 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 70 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 653 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 35,028 |
| *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.