UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -2.94 (-3.82%) GOLD FUTURES
2,366.60 +20.80 (+0.89%) DOW
38,464.11 -222.21 (-0.57%) Bitcoin GBP
53,941.30 +1,079.73 (+2.04%)
WisdomTree Brent Crude Oil 3x Daily Short (3BSR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:28PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 65.10 | 65.10 | 64.70 | 71.00 | 71.00 | 1,580 |
| 31 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 30 May 2024 | 61.00 | 61.20 | 60.70 | 61.80 | 61.80 | 157,830 |
| 29 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 28 May 2024 | 61.20 | 61.30 | 59.40 | 59.55 | 59.55 | 419,170 |
| 24 May 2024 | 66.70 | 66.90 | 65.10 | 64.90 | 64.90 | 36,863 |
| 23 May 2024 | 62.90 | 62.90 | 62.90 | 65.10 | 65.10 | 20,201 |
| 22 May 2024 | 64.40 | 64.40 | 59.40 | 63.80 | 63.80 | 95,852 |
| 21 May 2024 | 61.80 | 63.98 | 61.30 | 61.60 | 61.60 | 135,000 |
| 20 May 2024 | 60.10 | 60.40 | 60.10 | 60.30 | 60.30 | 107,474 |
| 17 May 2024 | 62.10 | 62.10 | 61.50 | 61.20 | 61.20 | 58,083 |
| 16 May 2024 | 62.60 | 62.60 | 62.40 | 62.90 | 62.90 | 108,099 |
| 15 May 2024 | 63.80 | 66.00 | 63.60 | 64.10 | 64.10 | 90,360 |
| 14 May 2024 | 63.30 | 65.48 | 63.30 | 65.10 | 65.10 | 22,710 |
| 13 May 2024 | 64.60 | 64.60 | 62.90 | 63.35 | 63.35 | 300,744 |
| 10 May 2024 | 61.00 | 62.70 | 61.00 | 62.70 | 62.70 | 7,756 |
| 09 May 2024 | 62.40 | 62.40 | 62.40 | 62.90 | 62.90 | 1,592 |
| 08 May 2024 | 65.40 | 65.60 | 63.80 | 63.30 | 63.30 | 275,529 |
| 07 May 2024 | 64.00 | 64.00 | 57.09 | 63.80 | 63.80 | 63,057 |
| 03 May 2024 | 62.50 | 63.00 | 61.80 | 63.20 | 63.20 | 103,829 |
| 02 May 2024 | 62.10 | 62.90 | 62.10 | 63.10 | 63.10 | 268,033 |
| 01 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 30 Apr 2024 | 56.30 | 58.10 | 55.27 | 57.30 | 57.30 | 140,948 |
| 29 Apr 2024 | 55.50 | 55.60 | 54.80 | 56.10 | 56.10 | 122,338 |
| 26 Apr 2024 | 54.60 | 55.30 | 54.40 | 54.60 | 54.60 | 434,106 |
| 25 Apr 2024 | 56.60 | 57.90 | 56.00 | 57.90 | 57.90 | 790,655 |
| 24 Apr 2024 | 56.30 | 57.20 | 56.10 | 56.60 | 56.60 | 470,798 |
| 23 Apr 2024 | 57.90 | 60.40 | 53.71 | 57.70 | 57.70 | 529,601 |
| 22 Apr 2024 | 60.90 | 60.90 | 60.20 | 59.60 | 59.60 | 14,002 |
| 19 Apr 2024 | 58.40 | 58.40 | 57.30 | 58.10 | 58.10 | 352,574 |
| 18 Apr 2024 | 58.30 | 58.30 | 57.10 | 58.00 | 58.00 | 451,000 |
| 17 Apr 2024 | 53.70 | 54.00 | 53.70 | 55.00 | 55.00 | 20,886 |
| 16 Apr 2024 | 52.60 | 53.80 | 52.19 | 52.90 | 52.90 | 506,123 |
| 15 Apr 2024 | 53.30 | 55.00 | 53.20 | 54.10 | 54.10 | 774,565 |
| 12 Apr 2024 | 52.60 | 52.60 | 50.00 | 50.85 | 50.85 | 65,821 |
| 11 Apr 2024 | 51.80 | 53.40 | 51.80 | 53.30 | 53.30 | 74,459 |
| 10 Apr 2024 | 54.00 | 54.80 | 54.00 | 54.15 | 54.15 | 332,336 |
| 09 Apr 2024 | 51.40 | 53.00 | 51.40 | 53.05 | 53.05 | 443,762 |
| 08 Apr 2024 | 53.50 | 53.50 | 51.90 | 53.10 | 53.10 | 216,356 |
| 05 Apr 2024 | 51.20 | 51.80 | 50.70 | 50.70 | 50.70 | 28,773 |
| 04 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 68,784 |
| 03 Apr 2024 | 55.80 | 55.80 | 53.90 | 53.65 | 53.65 | 142,176 |
| 02 Apr 2024 | 58.60 | 61.43 | 56.10 | 55.65 | 55.65 | 1,510,404 |
| 28 Mar 2024 | 61.00 | 61.70 | 59.60 | 59.60 | 59.60 | 877,390 |
| 27 Mar 2024 | 62.20 | 62.91 | 61.70 | 62.15 | 62.15 | 444,607 |
| 26 Mar 2024 | 60.80 | 62.00 | 60.30 | 60.80 | 60.80 | 37,485 |
| 25 Mar 2024 | 62.60 | 63.20 | 60.20 | 60.20 | 60.20 | 430,229 |
| 22 Mar 2024 | 63.20 | 63.20 | 62.90 | 63.10 | 63.10 | 16,037 |
| 21 Mar 2024 | 60.50 | 63.10 | 60.50 | 62.60 | 62.60 | 486,088 |
| 20 Mar 2024 | 60.40 | 61.60 | 60.30 | 61.60 | 61.60 | 151,200 |
| 19 Mar 2024 | 60.60 | 63.92 | 58.90 | 59.35 | 59.35 | 548,095 |
| 18 Mar 2024 | 61.90 | 62.20 | 60.60 | 60.90 | 60.90 | 1,543,123 |
| 15 Mar 2024 | 64.10 | 64.10 | 62.80 | 62.95 | 62.95 | 1,067,426 |
| 14 Mar 2024 | 65.40 | 65.70 | 63.00 | 63.80 | 63.80 | 621,494 |
| 13 Mar 2024 | 68.30 | 68.30 | 66.30 | 66.60 | 66.60 | 47,058 |
| 12 Mar 2024 | 68.70 | 70.60 | 66.98 | 69.40 | 69.40 | 1,593,631 |
| 11 Mar 2024 | 69.70 | 72.40 | 69.40 | 69.15 | 69.15 | 149,385 |
| 08 Mar 2024 | 67.10 | 70.80 | 66.90 | 70.40 | 70.40 | 319,829 |
| 07 Mar 2024 | 70.10 | 71.00 | 70.10 | 69.05 | 69.05 | 494,622 |
| 06 Mar 2024 | 71.40 | 71.40 | 66.70 | 66.65 | 66.65 | 1,104,648 |
| 05 Mar 2024 | 70.90 | 71.30 | 69.60 | 69.70 | 69.70 | 762,194 |
| 04 Mar 2024 | 68.20 | 70.00 | 67.70 | 68.95 | 68.95 | 808,092 |
| 01 Mar 2024 | 71.90 | 72.70 | 67.80 | 67.20 | 67.20 | 1,718,957 |
| 29 Feb 2024 | 72.20 | 72.60 | 71.70 | 71.50 | 71.50 | 113,829 |
| 28 Feb 2024 | 71.80 | 72.80 | 69.80 | 72.40 | 72.40 | 772,085 |
| 27 Feb 2024 | 72.10 | 73.30 | 71.10 | 71.20 | 71.20 | 724,053 |
| 26 Feb 2024 | 76.20 | 76.20 | 73.30 | 73.45 | 73.45 | 335,136 |
| 23 Feb 2024 | 71.80 | 73.60 | 71.80 | 73.50 | 73.50 | 156,923 |
| 22 Feb 2024 | 71.20 | 73.40 | 71.20 | 71.50 | 71.50 | 160,531 |
| 21 Feb 2024 | 74.80 | 74.80 | 72.50 | 72.65 | 72.65 | 83,842 |
| 20 Feb 2024 | 71.30 | 76.18 | 71.10 | 73.80 | 73.80 | 319,304 |
| 19 Feb 2024 | 72.00 | 73.20 | 70.90 | 71.30 | 71.30 | 68,222 |
| 16 Feb 2024 | 73.50 | 73.90 | 71.90 | 72.00 | 72.00 | 596,780 |
| 15 Feb 2024 | 76.60 | 76.90 | 72.80 | 72.70 | 72.70 | 481,807 |
| 14 Feb 2024 | 72.80 | 73.80 | 70.90 | 73.70 | 73.70 | 450,439 |
| 13 Feb 2024 | 73.30 | 74.00 | 71.30 | 72.50 | 72.50 | 165,229 |
| 12 Feb 2024 | 75.00 | 75.80 | 73.60 | 74.60 | 74.60 | 116,943 |
| 09 Feb 2024 | 73.60 | 73.60 | 73.60 | 74.90 | 74.90 | 56,000 |
| 08 Feb 2024 | 80.10 | 80.10 | 77.00 | 75.70 | 75.70 | 240,712 |
| 07 Feb 2024 | 83.40 | 83.40 | 81.70 | 82.10 | 82.10 | 273,170 |
| 06 Feb 2024 | 85.00 | 87.35 | 84.10 | 84.45 | 84.45 | 172,254 |
| 05 Feb 2024 | 86.90 | 86.90 | 86.90 | 88.40 | 88.40 | 31 |
| 02 Feb 2024 | 81.50 | 87.80 | 81.50 | 88.15 | 88.15 | 220,213 |
| 01 Feb 2024 | 76.60 | 76.90 | 75.40 | 75.25 | 75.25 | 564,151 |
| 31 Jan 2024 | 73.40 | 75.50 | 73.40 | 76.15 | 76.15 | 315,677 |
| 30 Jan 2024 | 75.70 | 78.53 | 73.20 | 73.80 | 73.80 | 389,506 |
| 29 Jan 2024 | 71.20 | 75.00 | 71.00 | 73.95 | 73.95 | 94,103 |
| 26 Jan 2024 | 75.30 | 75.70 | 74.00 | 75.65 | 75.65 | 376,894 |
| 25 Jan 2024 | 77.70 | 79.30 | 77.10 | 77.50 | 77.50 | 396,742 |
| 24 Jan 2024 | 81.10 | 83.30 | 79.90 | 80.05 | 80.05 | 394,571 |
| 23 Jan 2024 | 82.70 | 84.90 | 80.80 | 81.20 | 81.20 | 770,075 |
| 22 Jan 2024 | 87.90 | 88.00 | 81.80 | 81.70 | 81.70 | 618,466 |
| 19 Jan 2024 | 84.70 | 85.00 | 83.40 | 85.05 | 85.05 | 427,943 |
| 18 Jan 2024 | 87.90 | 87.90 | 86.60 | 86.05 | 86.05 | 137,976 |
| 17 Jan 2024 | 90.30 | 92.60 | 89.30 | 89.65 | 89.65 | 231,738 |
| 16 Jan 2024 | 87.00 | 90.23 | 84.64 | 88.05 | 88.05 | 475,100 |
| 15 Jan 2024 | 87.00 | 89.00 | 87.00 | 87.50 | 87.50 | 78,744 |
| 12 Jan 2024 | 80.50 | 85.30 | 80.50 | 85.45 | 85.45 | 243,382 |
| 11 Jan 2024 | 89.20 | 90.80 | 86.70 | 84.10 | 84.10 | 474,540 |
| 10 Jan 2024 | 89.50 | 89.70 | 86.00 | 89.70 | 89.70 | 110,798 |
| *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.