UK markets open in 4 hours 27 minutes
NIKKEI 225
36,832.32 -1,247.38 (-3.28%) HANG SENG
16,169.57 -216.30 (-1.32%) CRUDE OIL
85.90 +3.17 (+3.83%) GOLD FUTURES
2,425.10 +27.10 (+1.13%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,151.56 -1,476.18 (-2.97%)
Leverage Shares 3x Microsoft ETC (3MSF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:04PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 5,585.50 | 5,585.50 | 1,370 |
| 17 Apr 2024 | 5,900.00 | 5,900.00 | 5,780.00 | 5,706.50 | 5,706.50 | 1,021 |
| 16 Apr 2024 | 5,730.00 | 6,118.56 | 5,715.00 | 5,855.88 | 5,855.88 | 2,255 |
| 15 Apr 2024 | 6,170.50 | 6,174.75 | 6,160.00 | 6,112.00 | 6,112.00 | 649 |
| 12 Apr 2024 | 6,348.25 | 6,348.25 | 6,118.75 | 6,165.00 | 6,165.00 | 896 |
| 11 Apr 2024 | 6,250.00 | 6,273.25 | 6,160.00 | 6,164.25 | 6,164.25 | 282 |
| 10 Apr 2024 | 6,000.00 | 6,067.75 | 6,000.00 | 6,008.50 | 6,008.50 | 1,245 |
| 09 Apr 2024 | 6,061.25 | 6,158.75 | 6,030.00 | 6,043.63 | 6,043.63 | 423 |
| 08 Apr 2024 | 6,159.00 | 6,203.25 | 6,129.00 | 6,179.38 | 6,179.38 | 765 |
| 05 Apr 2024 | 5,930.00 | 6,129.00 | 5,912.00 | 6,139.75 | 6,139.75 | 1,184 |
| 04 Apr 2024 | 6,060.00 | 6,232.50 | 6,041.00 | 6,211.38 | 6,211.38 | 1,810 |
| 03 Apr 2024 | 5,966.08 | 6,024.75 | 5,966.08 | 6,077.25 | 6,077.25 | 47 |
| 02 Apr 2024 | 6,079.00 | 6,163.25 | 6,042.00 | 6,017.50 | 6,017.50 | 275 |
| 28 Mar 2024 | 6,038.50 | 6,038.50 | 5,995.00 | 5,979.63 | 5,979.63 | 463 |
| 27 Mar 2024 | 6,101.75 | 6,118.24 | 5,959.50 | 5,980.88 | 5,980.88 | 273 |
| 26 Mar 2024 | 6,175.75 | 6,218.80 | 6,094.50 | 6,137.00 | 6,137.00 | 270 |
| 25 Mar 2024 | 6,300.00 | 6,300.00 | 6,166.75 | 6,162.38 | 6,162.38 | 517 |
| 22 Mar 2024 | 6,314.00 | 6,320.25 | 6,314.00 | 6,309.75 | 6,309.75 | 885 |
| 21 Mar 2024 | 6,269.00 | 6,400.00 | 6,248.50 | 6,390.75 | 6,390.75 | 1,854 |
| 20 Mar 2024 | 6,004.75 | 6,016.00 | 6,004.00 | 6,084.50 | 6,084.50 | 666 |
| 19 Mar 2024 | 5,845.75 | 5,992.50 | 5,750.00 | 6,004.25 | 6,004.25 | 562 |
| 18 Mar 2024 | 5,818.75 | 5,970.00 | 5,669.00 | 5,925.50 | 5,925.50 | 594 |
| 15 Mar 2024 | 6,212.75 | 6,352.00 | 5,715.00 | 5,706.38 | 5,706.38 | 3,085 |
| 14 Mar 2024 | 5,891.25 | 6,262.75 | 5,878.25 | 6,179.25 | 6,179.25 | 5,122 |
| 13 Mar 2024 | 5,751.00 | 5,890.00 | 5,751.00 | 5,742.25 | 5,742.25 | 321 |
| 12 Mar 2024 | 5,393.50 | 5,701.50 | 5,393.50 | 5,685.38 | 5,685.38 | 1,557 |
| 11 Mar 2024 | 5,323.25 | 5,340.00 | 5,260.00 | 5,271.25 | 5,271.25 | 1,425 |
| 08 Mar 2024 | 5,525.00 | 5,525.00 | 5,417.75 | 5,457.25 | 5,457.25 | 2,767 |
| 07 Mar 2024 | 5,375.00 | 5,453.50 | 5,364.75 | 5,488.88 | 5,488.88 | 705 |
| 06 Mar 2024 | 5,419.00 | 5,419.00 | 5,270.00 | 5,322.00 | 5,322.00 | 1,415 |
| 05 Mar 2024 | 5,739.00 | 5,739.00 | 5,350.00 | 5,399.38 | 5,399.38 | 422 |
| 04 Mar 2024 | 5,888.50 | 5,888.50 | 5,812.00 | 5,883.63 | 5,883.63 | 777 |
| 01 Mar 2024 | 5,779.75 | 5,788.25 | 5,755.00 | 5,802.13 | 5,802.13 | 383 |
| 29 Feb 2024 | 5,515.00 | 5,658.50 | 5,515.00 | 5,586.50 | 5,586.50 | 119 |
| 28 Feb 2024 | 5,581.75 | 5,581.75 | 5,581.75 | 5,576.00 | 5,576.00 | 250 |
| 27 Feb 2024 | 5,541.50 | 5,671.96 | 5,475.75 | 5,466.50 | 5,466.50 | 727 |
| 26 Feb 2024 | 5,738.00 | 5,738.00 | 5,645.00 | 5,601.50 | 5,601.50 | 501 |
| 23 Feb 2024 | 5,800.00 | 5,900.00 | 5,740.00 | 5,707.00 | 5,707.00 | 4,121 |
| 22 Feb 2024 | 5,581.75 | 5,752.50 | 5,581.75 | 5,689.00 | 5,689.00 | 1,063 |
| 21 Feb 2024 | 5,340.25 | 5,340.25 | 5,249.82 | 5,295.25 | 5,295.25 | 679 |
| 20 Feb 2024 | 5,322.25 | 5,738.01 | 5,287.25 | 5,371.63 | 5,371.63 | 1,651 |
| 19 Feb 2024 | 5,609.25 | 5,609.25 | 5,609.25 | 5,609.25 | 5,609.25 | - |
| 16 Feb 2024 | 5,664.00 | 5,664.00 | 5,505.00 | 5,562.38 | 5,562.38 | 463 |
| 15 Feb 2024 | 5,750.00 | 5,778.00 | 5,547.00 | 5,537.88 | 5,537.88 | 1,882 |
| 14 Feb 2024 | 5,700.25 | 5,800.00 | 5,585.00 | 5,629.50 | 5,629.50 | 1,660 |
| 13 Feb 2024 | 5,899.00 | 5,899.00 | 5,550.00 | 5,671.63 | 5,671.63 | 5,071 |
| 12 Feb 2024 | 6,195.00 | 6,224.50 | 6,195.00 | 6,095.88 | 6,095.88 | 1,705 |
| 09 Feb 2024 | 5,935.25 | 6,115.00 | 5,935.25 | 6,143.38 | 6,143.38 | 558 |
| 08 Feb 2024 | 5,881.50 | 5,901.75 | 5,823.00 | 5,840.63 | 5,840.63 | 30,509 |
| 07 Feb 2024 | 5,540.00 | 5,795.00 | 5,540.00 | 5,800.13 | 5,800.13 | 1,694 |
| 06 Feb 2024 | 5,677.00 | 5,688.50 | 5,530.00 | 5,521.88 | 5,521.88 | 1,115 |
| 05 Feb 2024 | 5,763.00 | 5,879.00 | 5,554.25 | 5,554.25 | 5,554.25 | 1,283 |
| 02 Feb 2024 | 5,584.00 | 5,715.00 | 5,536.25 | 5,667.25 | 5,667.25 | 4,780 |
| 01 Feb 2024 | 5,343.75 | 5,589.50 | 5,341.00 | 5,475.88 | 5,475.88 | 1,838 |
| 31 Jan 2024 | 5,651.75 | 5,913.50 | 5,351.00 | 5,478.00 | 5,478.00 | 6,124 |
| 30 Jan 2024 | 5,927.50 | 5,935.00 | 5,463.62 | 5,783.00 | 5,783.00 | 7,847 |
| 29 Jan 2024 | 5,608.00 | 5,716.25 | 5,583.75 | 5,643.88 | 5,643.88 | 13,186 |
| 26 Jan 2024 | 5,465.00 | 5,578.00 | 5,437.00 | 5,563.00 | 5,563.00 | 2,375 |
| 25 Jan 2024 | 5,530.00 | 5,633.25 | 5,477.00 | 5,616.38 | 5,616.38 | 2,665 |
| 24 Jan 2024 | 5,448.00 | 5,515.25 | 5,390.00 | 5,475.75 | 5,475.75 | 4,660 |
| 23 Jan 2024 | 5,195.00 | 5,230.00 | 5,095.27 | 5,180.75 | 5,180.75 | 1,511 |
| 22 Jan 2024 | 5,410.50 | 5,425.75 | 5,170.75 | 5,242.75 | 5,242.75 | 3,131 |
| 19 Jan 2024 | 5,255.00 | 5,255.00 | 5,181.00 | 5,228.63 | 5,228.63 | 426 |
| 18 Jan 2024 | 5,120.00 | 5,120.00 | 5,062.75 | 5,094.00 | 5,094.00 | 2,789 |
| 17 Jan 2024 | 4,961.00 | 5,036.00 | 4,871.50 | 4,965.75 | 4,965.75 | 434 |
| 16 Jan 2024 | 5,007.75 | 5,180.00 | 4,597.64 | 5,071.25 | 5,071.25 | 10,716 |
| 15 Jan 2024 | 4,946.00 | 4,946.00 | 4,939.75 | 4,949.63 | 4,949.63 | 69 |
| 12 Jan 2024 | 4,892.88 | 4,892.88 | 4,892.88 | 4,892.88 | 4,892.88 | - |
| 11 Jan 2024 | 4,771.50 | 4,900.00 | 4,635.25 | 4,656.00 | 4,656.00 | 2,437 |
| 10 Jan 2024 | 4,500.00 | 4,667.00 | 4,500.00 | 4,669.75 | 4,669.75 | 2,034 |
| 09 Jan 2024 | 4,434.25 | 4,435.00 | 4,331.85 | 4,428.13 | 4,428.13 | 680 |
| 08 Jan 2024 | 4,189.50 | 4,270.25 | 4,180.00 | 4,270.63 | 4,270.63 | 363 |
| 05 Jan 2024 | 4,213.00 | 4,213.00 | 4,200.00 | 4,303.75 | 4,303.75 | 734 |
| 04 Jan 2024 | 4,320.00 | 4,385.00 | 4,320.00 | 4,362.63 | 4,362.63 | 390 |
| 03 Jan 2024 | 4,250.00 | 4,250.00 | 4,220.00 | 4,377.63 | 4,377.63 | 2,275 |
| 02 Jan 2024 | 4,416.50 | 4,506.25 | 4,240.25 | 4,320.13 | 4,320.13 | 3,095 |
| 29 Dec 2023 | 4,500.50 | 4,500.50 | 4,500.50 | 4,493.25 | 4,493.25 | 15 |
| 28 Dec 2023 | 4,440.00 | 4,447.00 | 4,437.00 | 4,465.25 | 4,465.25 | 614 |
| 27 Dec 2023 | 4,423.75 | 4,423.75 | 4,412.25 | 4,398.63 | 4,398.63 | 90 |
| 22 Dec 2023 | 4,410.38 | 4,410.38 | 4,410.38 | 4,410.38 | 4,410.38 | - |
| 21 Dec 2023 | 4,389.25 | 4,389.25 | 4,389.25 | 4,389.25 | 4,389.25 | - |
| 20 Dec 2023 | 4,329.25 | 4,485.00 | 4,329.25 | 4,494.63 | 4,494.63 | 596 |
| 19 Dec 2023 | 4,321.25 | 4,559.63 | 4,321.25 | 4,388.25 | 4,388.25 | 6 |
| 18 Dec 2023 | 4,343.25 | 4,343.25 | 4,300.00 | 4,381.25 | 4,381.25 | 274 |
| 15 Dec 2023 | 4,220.00 | 4,390.00 | 4,220.00 | 4,391.50 | 4,391.50 | 246 |
| 14 Dec 2023 | 4,555.00 | 4,555.00 | 4,533.50 | 4,194.38 | 4,194.38 | 552 |
| 13 Dec 2023 | 4,565.38 | 4,565.38 | 4,565.38 | 4,565.38 | 4,565.38 | - |
| 12 Dec 2023 | 4,410.00 | 4,490.00 | 4,267.60 | 4,492.63 | 4,492.63 | 394 |
| 11 Dec 2023 | 4,508.00 | 4,508.00 | 4,415.50 | 4,347.25 | 4,347.25 | 155 |
| 08 Dec 2023 | 4,360.75 | 4,360.75 | 4,360.75 | 4,507.13 | 4,507.13 | 12 |
| 07 Dec 2023 | 4,357.25 | 4,357.25 | 4,357.25 | 4,351.38 | 4,351.38 | 27 |
| 06 Dec 2023 | 4,526.75 | 4,526.75 | 4,526.75 | 4,389.50 | 4,389.50 | 58 |
| 05 Dec 2023 | 4,292.75 | 4,766.49 | 4,292.00 | 4,427.13 | 4,427.13 | 427 |
| 04 Dec 2023 | 4,469.00 | 4,469.00 | 4,193.75 | 4,238.13 | 4,238.13 | 861 |
| 01 Dec 2023 | 4,688.00 | 4,688.00 | 4,688.00 | 4,463.00 | 4,463.00 | 402 |
| 30 Nov 2023 | 4,787.50 | 4,796.00 | 4,725.25 | 4,646.63 | 4,646.63 | 222 |
| 29 Nov 2023 | 4,903.50 | 4,915.00 | 4,690.00 | 4,689.50 | 4,689.50 | 1,180 |
| 28 Nov 2023 | 4,670.00 | 4,796.00 | 4,670.00 | 4,849.38 | 4,849.38 | 1,719 |
| 27 Nov 2023 | 4,703.00 | 4,703.00 | 4,703.00 | 4,702.25 | 4,702.25 | 105 |
| 24 Nov 2023 | 4,664.75 | 4,664.75 | 4,664.75 | 4,645.88 | 4,645.88 | 10 |
| *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.