UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.77 -0.86 (-1.04%) GOLD FUTURES
2,305.60 -52.10 (-2.21%) DOW
38,047.72 -338.37 (-0.88%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Leverage Shares 3x Baidu ETP Securities (3BID.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:20AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,272.25 | 1,312.09 | 1,272.25 | 1,254.57 | 1,254.57 | 14 |
| 29 Apr 2024 | 1,286.17 | 1,297.58 | 1,214.10 | 1,301.84 | 1,301.84 | 1,386 |
| 26 Apr 2024 | 1,198.89 | 1,198.89 | 1,180.00 | 1,134.13 | 1,134.13 | 451 |
| 25 Apr 2024 | 1,106.59 | 1,106.59 | 1,064.80 | 1,076.81 | 1,076.81 | 122 |
| 24 Apr 2024 | 1,096.76 | 1,096.76 | 1,096.63 | 1,058.58 | 1,058.58 | 500 |
| 23 Apr 2024 | 1,001.52 | 1,030.00 | 992.47 | 1,037.21 | 1,037.21 | 981 |
| 22 Apr 2024 | 975.87 | 975.87 | 972.78 | 1,006.23 | 1,006.23 | 245 |
| 19 Apr 2024 | 935.88 | 941.99 | 913.41 | 951.53 | 951.53 | 1,014 |
| 18 Apr 2024 | 973.82 | 973.82 | 965.60 | 977.32 | 977.32 | 820 |
| 17 Apr 2024 | 993.02 | 993.02 | 967.05 | 949.01 | 949.01 | 178 |
| 16 Apr 2024 | 988.44 | 1,204.68 | 946.00 | 968.79 | 968.79 | 632 |
| 15 Apr 2024 | 1,226.92 | 1,226.92 | 1,226.92 | 1,226.92 | 1,226.92 | - |
| 12 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 11 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 10 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 09 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 08 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 05 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 04 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 03 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 02 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 28 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 27 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 25 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 21 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 19 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 11 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 07 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 06 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 05 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 04 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 01 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 29 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 28 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 27 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 22 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 21 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 20 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 19 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 16 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 12 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 09 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 08 Feb 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 07 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 06 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 05 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 02 Feb 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 01 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 31 Jan 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 30 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 29 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 26 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 25 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 23 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 22 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 19 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 18 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 17 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 16 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 15 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 Jan 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 11 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 09 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 08 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 05 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 04 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 03 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 02 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 29 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 28 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 27 Dec 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 22 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 21 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 20 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 19 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 18 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 15 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 14 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 13 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 12 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 11 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 08 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 07 Dec 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 06 Dec 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| *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.