UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,867.70 +309.59 (+0.78%) Bitcoin GBP
52,051.14 +3,473.68 (+7.15%)
Adyen N.V. (0YP5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1,258.10 | 1,277.40 | 1,241.00 | 1,257.40 | 1,257.40 | 53,779 |
| 13 May 2024 | 1,246.50 | 1,269.80 | 1,236.00 | 1,245.20 | 1,245.20 | 3,262 |
| 10 May 2024 | 1,230.10 | 1,253.00 | 1,218.60 | 1,235.20 | 1,235.20 | 3,226 |
| 09 May 2024 | 1,221.20 | 1,241.60 | 1,207.60 | 1,228.75 | 1,228.75 | 93,841 |
| 08 May 2024 | 1,216.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | 83,845 |
| 07 May 2024 | 1,185.00 | 1,219.80 | 1,169.60 | 1,215.67 | 1,215.67 | 3,571 |
| 03 May 2024 | 1,135.30 | 1,165.80 | 1,132.80 | 1,161.00 | 1,161.00 | 2,132 |
| 02 May 2024 | 1,118.70 | 1,137.00 | 1,090.20 | 1,120.00 | 1,120.00 | 22,974 |
| 01 May 2024 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 1,150 |
| 30 Apr 2024 | 1,152.00 | 1,204.00 | 1,124.00 | 1,137.20 | 1,137.20 | 11,792 |
| 29 Apr 2024 | 1,200.00 | 1,194.40 | 1,131.60 | 1,168.20 | 1,168.20 | 8,404 |
| 26 Apr 2024 | 1,176.20 | 1,212.00 | 1,150.00 | 1,184.77 | 1,184.77 | 76,854 |
| 25 Apr 2024 | 1,212.00 | 1,413.64 | 1,146.80 | 1,279.72 | 1,279.72 | 156,514 |
| 24 Apr 2024 | 1,402.10 | 1,438.00 | 1,389.00 | 1,419.30 | 1,419.30 | 32,595 |
| 23 Apr 2024 | 1,397.80 | 1,413.80 | 1,373.00 | 1,405.28 | 1,405.28 | 21,154 |
| 22 Apr 2024 | 1,404.00 | 1,420.00 | 1,373.60 | 1,381.40 | 1,381.40 | 38,193 |
| 19 Apr 2024 | 1,413.80 | 1,449.60 | 1,372.80 | 1,398.09 | 1,398.09 | 35,555 |
| 18 Apr 2024 | 1,445.00 | 1,445.80 | 1,404.40 | 1,442.82 | 1,442.82 | 99,844 |
| 17 Apr 2024 | 1,430.10 | 1,569.27 | 1,420.80 | 1,441.97 | 1,441.97 | 12,885 |
| 16 Apr 2024 | 1,438.10 | 1,458.40 | 1,402.60 | 1,416.51 | 1,416.51 | 19,073 |
| 15 Apr 2024 | 1,418.10 | 1,462.60 | 1,421.60 | 1,449.60 | 1,449.60 | 75,225 |
| 12 Apr 2024 | 1,450.10 | 1,475.40 | 1,421.60 | 1,421.81 | 1,421.81 | 36,653 |
| 11 Apr 2024 | 1,436.60 | 1,481.80 | 1,434.60 | 1,458.60 | 1,458.60 | 20,150 |
| 10 Apr 2024 | 1,488.00 | 1,569.27 | 1,427.00 | 1,452.64 | 1,452.64 | 25,635 |
| 09 Apr 2024 | 1,505.00 | 1,514.00 | 1,470.40 | 1,477.06 | 1,477.06 | 52,361 |
| 08 Apr 2024 | 1,494.30 | 1,516.20 | 1,478.60 | 1,497.80 | 1,497.80 | 15,521 |
| 05 Apr 2024 | 1,524.00 | 1,524.20 | 1,474.00 | 1,490.73 | 1,490.73 | 34,486 |
| 04 Apr 2024 | 1,576.00 | 1,570.80 | 1,539.80 | 1,551.26 | 1,551.26 | 14,193 |
| 03 Apr 2024 | 1,562.90 | 1,565.80 | 1,542.40 | 1,551.24 | 1,551.24 | 42,885 |
| 02 Apr 2024 | 1,560.00 | 1,593.00 | 1,534.60 | 1,561.84 | 1,561.84 | 42,507 |
| 28 Mar 2024 | 1,594.10 | 1,585.20 | 1,560.40 | 1,567.76 | 1,567.76 | 23,452 |
| 27 Mar 2024 | 1,538.90 | 1,595.00 | 1,527.00 | 1,574.92 | 1,574.92 | 60,734 |
| 26 Mar 2024 | 1,525.00 | 1,551.80 | 1,486.60 | 1,535.49 | 1,535.49 | 31,784 |
| 25 Mar 2024 | 1,500.00 | 1,524.00 | 1,482.40 | 1,508.64 | 1,508.64 | 18,673 |
| 22 Mar 2024 | 1,505.00 | 1,507.20 | 1,488.00 | 1,498.37 | 1,498.37 | 10,350 |
| 21 Mar 2024 | 1,462.10 | 1,505.12 | 1,453.20 | 1,482.60 | 1,482.60 | 12,580 |
| 20 Mar 2024 | 1,430.90 | 1,477.20 | 1,434.80 | 1,461.98 | 1,461.98 | 5,862 |
| 19 Mar 2024 | 1,440.00 | 1,452.60 | 1,404.20 | 1,447.28 | 1,447.28 | 79,809 |
| 18 Mar 2024 | 1,457.20 | 1,466.60 | 1,430.00 | 1,449.99 | 1,449.99 | 13,096 |
| 15 Mar 2024 | 1,450.10 | 1,470.80 | 1,441.20 | 1,457.00 | 1,457.00 | 7,217 |
| 14 Mar 2024 | 1,476.20 | 1,486.00 | 1,444.60 | 1,451.26 | 1,451.26 | 51,113 |
| 13 Mar 2024 | 1,480.00 | 1,483.00 | 1,458.40 | 1,466.29 | 1,466.29 | 27,991 |
| 12 Mar 2024 | 1,480.00 | 1,493.40 | 1,468.40 | 1,479.78 | 1,479.78 | 27,897 |
| 11 Mar 2024 | 1,474.90 | 1,491.40 | 1,459.00 | 1,478.28 | 1,478.28 | 9,034 |
| 08 Mar 2024 | 1,511.30 | 1,504.20 | 1,476.40 | 1,488.60 | 1,488.60 | 9,463 |
| 07 Mar 2024 | 1,448.00 | 1,516.40 | 1,451.40 | 1,487.80 | 1,487.80 | 27,016 |
| 06 Mar 2024 | 1,430.90 | 1,465.80 | 1,422.40 | 1,459.97 | 1,459.97 | 29,875 |
| 05 Mar 2024 | 1,438.10 | 1,464.20 | 1,432.40 | 1,439.76 | 1,439.76 | 28,007 |
| 04 Mar 2024 | 1,454.90 | 1,479.40 | 1,447.40 | 1,451.51 | 1,451.51 | 30,922 |
| 01 Mar 2024 | 1,465.20 | 1,477.80 | 1,451.40 | 1,467.95 | 1,467.95 | 35,958 |
| 29 Feb 2024 | 1,458.90 | 1,466.20 | 1,437.40 | 1,459.91 | 1,459.91 | 58,246 |
| 28 Feb 2024 | 1,448.80 | 1,472.40 | 1,435.20 | 1,452.49 | 1,452.49 | 25,222 |
| 27 Feb 2024 | 1,460.00 | 1,478.40 | 1,449.00 | 1,463.24 | 1,463.24 | 65,271 |
| 26 Feb 2024 | 1,459.70 | 1,472.00 | 1,451.80 | 1,458.86 | 1,458.86 | 106,261 |
| 23 Feb 2024 | 1,472.60 | 1,484.00 | 1,458.80 | 1,471.78 | 1,471.78 | 11,869 |
| 22 Feb 2024 | 1,468.60 | 1,480.80 | 1,437.80 | 1,462.67 | 1,462.67 | 12,848 |
| 21 Feb 2024 | 1,482.30 | 1,485.20 | 1,440.00 | 1,445.43 | 1,445.43 | 15,495 |
| 20 Feb 2024 | 1,491.30 | 1,503.80 | 1,472.60 | 1,482.95 | 1,482.95 | 129,851 |
| 19 Feb 2024 | 1,499.70 | 1,517.00 | 1,482.00 | 1,498.59 | 1,498.59 | 31,489 |
| 16 Feb 2024 | 1,470.10 | 1,507.88 | 1,468.80 | 1,501.62 | 1,501.62 | 26,207 |
| 15 Feb 2024 | 1,442.10 | 1,477.75 | 1,439.00 | 1,464.66 | 1,464.66 | 23,944 |
| 14 Feb 2024 | 1,442.10 | 1,455.00 | 1,435.60 | 1,447.11 | 1,447.11 | 39,829 |
| 13 Feb 2024 | 1,490.90 | 1,516.00 | 1,417.80 | 1,446.83 | 1,446.83 | 37,511 |
| 12 Feb 2024 | 1,478.10 | 1,509.84 | 1,464.00 | 1,506.88 | 1,506.88 | 22,969 |
| 09 Feb 2024 | 1,450.10 | 1,510.00 | 1,427.60 | 1,486.25 | 1,486.25 | 46,699 |
| 08 Feb 2024 | 1,310.10 | 1,471.60 | 1,320.60 | 1,403.82 | 1,403.82 | 67,153 |
| 07 Feb 2024 | 1,188.40 | 1,198.00 | 1,162.20 | 1,183.53 | 1,183.53 | 76,820 |
| 06 Feb 2024 | 1,210.10 | 1,218.40 | 1,162.00 | 1,193.09 | 1,193.09 | 53,358 |
| 05 Feb 2024 | 1,200.00 | 1,210.60 | 1,192.80 | 1,200.43 | 1,200.43 | 18,481 |
| 02 Feb 2024 | 1,174.90 | 1,213.60 | 1,190.60 | 1,203.47 | 1,203.47 | 9,393 |
| 01 Feb 2024 | 1,171.10 | 1,208.80 | 1,162.60 | 1,193.94 | 1,193.94 | 80,313 |
| 31 Jan 2024 | 1,172.00 | 1,191.00 | 1,153.80 | 1,170.05 | 1,170.05 | 32,740 |
| 30 Jan 2024 | 1,173.00 | 1,189.40 | 1,162.20 | 1,179.34 | 1,179.34 | 13,729 |
| 29 Jan 2024 | 1,150.10 | 1,171.00 | 1,154.20 | 1,163.53 | 1,163.53 | 17,093 |
| 26 Jan 2024 | 1,145.00 | 1,161.06 | 1,122.20 | 1,153.67 | 1,153.67 | 41,849 |
| 25 Jan 2024 | 1,174.90 | 1,190.60 | 1,145.00 | 1,154.92 | 1,154.92 | 22,529 |
| 24 Jan 2024 | 1,168.20 | 1,208.00 | 1,154.80 | 1,202.95 | 1,202.95 | 26,668 |
| 23 Jan 2024 | 1,138.10 | 1,162.80 | 1,134.40 | 1,161.80 | 1,161.80 | 79,847 |
| 22 Jan 2024 | 1,130.10 | 1,175.20 | 1,131.20 | 1,154.89 | 1,154.89 | 29,080 |
| 19 Jan 2024 | 1,134.90 | 1,157.20 | 1,121.60 | 1,132.10 | 1,132.10 | 26,611 |
| 18 Jan 2024 | 1,140.00 | 1,152.40 | 1,135.60 | 1,146.60 | 1,146.60 | 32,015 |
| 17 Jan 2024 | 1,181.00 | 1,198.60 | 1,144.20 | 1,151.76 | 1,151.76 | 24,144 |
| 16 Jan 2024 | 1,198.10 | 1,204.40 | 1,186.60 | 1,195.29 | 1,195.29 | 21,332 |
| 15 Jan 2024 | 1,206.90 | 1,212.80 | 1,195.82 | 1,197.63 | 1,197.63 | 27,889 |
| 12 Jan 2024 | 1,180.00 | 1,226.00 | 1,157.40 | 1,200.82 | 1,200.82 | 35,376 |
| 11 Jan 2024 | 1,164.00 | 1,182.80 | 1,145.20 | 1,165.44 | 1,165.44 | 46,808 |
| 10 Jan 2024 | 1,142.70 | 1,171.20 | 1,135.40 | 1,155.59 | 1,155.59 | 20,006 |
| 09 Jan 2024 | 1,137.60 | 1,154.40 | 1,134.00 | 1,144.03 | 1,144.03 | 66,937 |
| 08 Jan 2024 | 1,114.90 | 1,150.60 | 1,116.40 | 1,137.42 | 1,137.42 | 45,926 |
| 05 Jan 2024 | 1,102.90 | 1,131.00 | 1,095.20 | 1,108.95 | 1,108.95 | 20,622 |
| 04 Jan 2024 | 1,130.50 | 1,143.80 | 1,095.60 | 1,119.65 | 1,119.65 | 41,316 |
| 03 Jan 2024 | 1,168.00 | 1,167.80 | 1,127.00 | 1,143.49 | 1,143.49 | 15,139 |
| 02 Jan 2024 | 1,154.90 | 1,175.00 | 1,143.20 | 1,154.69 | 1,154.69 | 9,852 |
| 29 Dec 2023 | 1,164.40 | 1,188.80 | 1,158.00 | 1,172.61 | 1,172.61 | 8,648 |
| 28 Dec 2023 | 1,181.60 | 1,184.40 | 1,155.40 | 1,168.64 | 1,168.64 | 8,266 |
| 27 Dec 2023 | 1,150.10 | 1,190.00 | 1,154.60 | 1,169.04 | 1,169.04 | 6,011 |
| 22 Dec 2023 | 1,156.60 | 1,173.40 | 1,149.20 | 1,161.37 | 1,161.37 | 18,712 |
| 21 Dec 2023 | 1,134.90 | 1,179.00 | 1,150.20 | 1,166.60 | 1,166.60 | 13,800 |
| 20 Dec 2023 | 1,176.00 | 1,192.60 | 1,158.80 | 1,172.18 | 1,172.18 | 21,557 |
| 19 Dec 2023 | 1,173.00 | 1,198.60 | 1,170.20 | 1,185.60 | 1,185.60 | 50,523 |
| *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.