UK markets open in 40 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,199.13 -2.14 (-0.01%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,330.80 -7.60 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,501.36 -1,909.28 (-3.57%)
GraniteShares 3x Short Facebook Daily ETP (3SFP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 307.10 | 307.10 | 307.10 | 313.15 | 313.15 | 1,563 |
| 23 Apr 2024 | 326.30 | 326.30 | 288.29 | 311.75 | 311.75 | 1 |
| 22 Apr 2024 | 338.30 | 354.30 | 338.30 | 347.00 | 347.00 | 15,151 |
| 19 Apr 2024 | 302.10 | 318.60 | 297.70 | 324.95 | 324.95 | 6,231 |
| 18 Apr 2024 | 309.30 | 309.30 | 287.80 | 282.35 | 282.35 | 5,291 |
| 17 Apr 2024 | 301.20 | 301.20 | 301.20 | 309.95 | 309.95 | 85 |
| 16 Apr 2024 | 296.20 | 296.20 | 296.20 | 300.45 | 300.45 | 416 |
| 15 Apr 2024 | 275.30 | 275.30 | 272.20 | 286.20 | 286.20 | 2,136 |
| 12 Apr 2024 | 270.80 | 270.80 | 270.80 | 275.20 | 275.20 | 3 |
| 11 Apr 2024 | 273.10 | 273.10 | 273.10 | 271.10 | 271.10 | 600 |
| 10 Apr 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
| 09 Apr 2024 | 258.40 | 296.91 | 258.40 | 275.95 | 275.95 | 12,427 |
| 08 Apr 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| 05 Apr 2024 | 275.10 | 275.10 | 275.10 | 258.65 | 258.65 | 89 |
| 04 Apr 2024 | 265.70 | 265.70 | 265.70 | 262.30 | 262.30 | 94 |
| 03 Apr 2024 | 304.30 | 304.30 | 304.30 | 290.20 | 290.20 | 40 |
| 02 Apr 2024 | 319.20 | 330.40 | 290.90 | 324.15 | 324.15 | 138 |
| 28 Mar 2024 | 310.60 | 322.50 | 310.60 | 327.40 | 327.40 | 1,656 |
| 27 Mar 2024 | 322.60 | 331.00 | 322.60 | 316.60 | 316.60 | 14,748 |
| 26 Mar 2024 | 284.23 | 284.23 | 284.23 | 289.45 | 289.45 | 563 |
| 25 Mar 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 22 Mar 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | - |
| 21 Mar 2024 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | - |
| 20 Mar 2024 | 305.40 | 305.40 | 305.40 | 304.70 | 304.70 | 600 |
| 19 Mar 2024 | 332.30 | 332.30 | 315.29 | 313.35 | 313.35 | 600 |
| 18 Mar 2024 | 322.20 | 322.50 | 315.60 | 312.90 | 312.90 | 16,034 |
| 15 Mar 2024 | 317.30 | 317.30 | 317.30 | 332.55 | 332.55 | 200 |
| 14 Mar 2024 | 312.50 | 312.50 | 300.70 | 307.15 | 307.15 | 400 |
| 13 Mar 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| 12 Mar 2024 | 322.20 | 322.20 | 291.40 | 310.05 | 310.05 | 600 |
| 11 Mar 2024 | 291.90 | 335.70 | 291.90 | 326.25 | 326.25 | 2,069 |
| 08 Mar 2024 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | - |
| 07 Mar 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
| 06 Mar 2024 | 321.60 | 321.60 | 321.60 | 311.70 | 311.70 | 621 |
| 05 Mar 2024 | 336.32 | 336.32 | 336.32 | 324.55 | 324.55 | 25 |
| 04 Mar 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
| 01 Mar 2024 | 311.40 | 311.40 | 311.40 | 310.85 | 310.85 | 250 |
| 29 Feb 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 28 Feb 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
| 27 Feb 2024 | 345.70 | 349.66 | 331.88 | 341.50 | 341.50 | 1,645 |
| 26 Feb 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 23 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - |
| 22 Feb 2024 | 339.03 | 339.03 | 339.03 | 336.70 | 336.70 | 300 |
| 21 Feb 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| 20 Feb 2024 | 367.96 | 367.96 | 367.96 | 372.35 | 372.35 | 1,693 |
| 19 Feb 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 16 Feb 2024 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | - |
| 15 Feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 14 Feb 2024 | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | - |
| 13 Feb 2024 | 400.60 | 400.60 | 384.49 | 393.20 | 393.20 | 2,229 |
| 12 Feb 2024 | 371.20 | 371.20 | 371.20 | 362.65 | 362.65 | 32 |
| 09 Feb 2024 | 376.40 | 376.40 | 376.40 | 378.90 | 378.90 | 66 |
| 08 Feb 2024 | 381.60 | 381.60 | 381.60 | 381.65 | 381.65 | 50 |
| 07 Feb 2024 | 390.10 | 390.10 | 390.10 | 385.95 | 385.95 | 776 |
| 06 Feb 2024 | 430.84 | 430.84 | 430.84 | 414.10 | 414.10 | 1,611 |
| 05 Feb 2024 | 384.60 | 401.40 | 380.90 | 411.35 | 411.35 | 5,882 |
| 02 Feb 2024 | 467.70 | 468.10 | 363.00 | 367.25 | 367.25 | 4,720 |
| 01 Feb 2024 | 842.88 | 842.88 | 842.88 | 842.88 | 842.88 | - |
| 31 Jan 2024 | 865.00 | 865.00 | 863.25 | 858.13 | 858.13 | 165 |
| 30 Jan 2024 | 796.75 | 888.13 | 796.50 | 796.63 | 796.63 | 117 |
| 29 Jan 2024 | 828.25 | 828.25 | 828.25 | 824.25 | 824.25 | 75 |
| 26 Jan 2024 | 869.75 | 869.75 | 869.75 | 840.75 | 840.75 | 135 |
| 25 Jan 2024 | 845.25 | 882.00 | 845.25 | 860.50 | 860.50 | 781 |
| 24 Jan 2024 | 866.88 | 866.88 | 866.88 | 866.88 | 866.88 | - |
| 23 Jan 2024 | 930.50 | 1,044.24 | 930.50 | 919.75 | 919.75 | 1,076 |
| 22 Jan 2024 | 912.75 | 912.75 | 912.75 | 912.75 | 912.75 | - |
| 19 Jan 2024 | 945.25 | 945.25 | 945.25 | 945.25 | 945.25 | - |
| 18 Jan 2024 | 1,054.50 | 1,054.50 | 1,054.50 | 984.75 | 984.75 | 33 |
| 17 Jan 2024 | 1,053.50 | 1,080.00 | 1,053.50 | 1,068.75 | 1,068.75 | 362 |
| 16 Jan 2024 | 1,036.50 | 1,045.65 | 1,036.50 | 1,037.75 | 1,037.75 | 117 |
| 15 Jan 2024 | 985.75 | 985.75 | 985.75 | 985.75 | 985.75 | - |
| 12 Jan 2024 | 986.50 | 1,048.80 | 986.50 | 977.75 | 977.75 | 187 |
| 11 Jan 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 10 Jan 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,048.50 | 1,048.50 | 70 |
| 09 Jan 2024 | 1,316.15 | 1,316.15 | 1,316.15 | 1,144.00 | 1,144.00 | 37 |
| 08 Jan 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,186.75 | 1,186.75 | 57 |
| 05 Jan 2024 | 1,299.50 | 1,299.50 | 1,299.50 | 1,207.00 | 1,207.00 | 37 |
| 04 Jan 2024 | 1,270.25 | 1,270.25 | 1,270.25 | 1,270.25 | 1,270.25 | - |
| 03 Jan 2024 | 1,268.50 | 1,268.50 | 1,268.50 | 1,284.50 | 1,284.50 | 55 |
| 02 Jan 2024 | 1,167.70 | 1,167.70 | 1,167.70 | 1,301.25 | 1,301.25 | 31 |
| 29 Dec 2023 | 1,149.50 | 1,149.50 | 1,149.50 | 1,138.00 | 1,138.00 | 80 |
| 28 Dec 2023 | 1,123.50 | 1,137.50 | 1,123.50 | 1,130.75 | 1,130.75 | 19 |
| 27 Dec 2023 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | - |
| 22 Dec 2023 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | - |
| 21 Dec 2023 | 1,215.00 | 1,215.00 | 1,199.50 | 1,221.25 | 1,221.25 | 600 |
| 20 Dec 2023 | 1,234.50 | 1,234.50 | 1,234.50 | 1,204.50 | 1,204.50 | 40 |
| 19 Dec 2023 | 1,330.00 | 1,512.92 | 1,289.00 | 1,221.25 | 1,221.25 | 247 |
| 18 Dec 2023 | 1,370.00 | 1,449.00 | 1,308.00 | 1,289.75 | 1,289.75 | 86 |
| 15 Dec 2023 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | - |
| 14 Dec 2023 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
| 13 Dec 2023 | 1,429.25 | 1,429.25 | 1,429.25 | 1,429.25 | 1,429.25 | - |
| 12 Dec 2023 | 1,668.17 | 1,668.17 | 1,668.17 | 1,503.25 | 1,503.25 | 48 |
| 11 Dec 2023 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| 08 Dec 2023 | 1,513.25 | 1,513.25 | 1,513.25 | 1,513.25 | 1,513.25 | - |
| 07 Dec 2023 | 1,572.75 | 1,572.75 | 1,572.75 | 1,572.75 | 1,572.75 | - |
| 06 Dec 2023 | 1,657.25 | 1,657.25 | 1,657.25 | 1,657.25 | 1,657.25 | - |
| 05 Dec 2023 | 1,658.50 | 1,658.50 | 1,542.50 | 1,706.50 | 1,706.50 | 60 |
| 04 Dec 2023 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - |
| 01 Dec 2023 | 1,587.75 | 1,587.75 | 1,587.75 | 1,587.75 | 1,587.75 | - |
| 30 Nov 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| *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.