UK markets open in 9 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,715.13 +430.59 (+2.49%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,351.80 +9.30 (+0.40%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,514.50 +167.16 (+0.33%)
GraniteShares 3x Short NIO Daily ETC (3SIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:04AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,511.85 | 1,511.85 | 1,511.85 | 1,511.85 | 1,511.85 | - |
| 24 Apr 2024 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | - |
| 23 Apr 2024 | 1,921.06 | 1,921.06 | 1,921.06 | 1,578.30 | 1,578.30 | 177 |
| 22 Apr 2024 | 1,890.03 | 1,890.03 | 1,890.03 | 1,890.03 | 1,890.03 | - |
| 19 Apr 2024 | 1,791.40 | 1,791.40 | 1,740.25 | 1,871.43 | 1,871.43 | 930 |
| 18 Apr 2024 | 1,780.15 | 1,780.15 | 1,780.15 | 1,614.38 | 1,614.38 | 45 |
| 17 Apr 2024 | 1,862.55 | 1,862.55 | 1,862.55 | 1,862.55 | 1,862.55 | - |
| 16 Apr 2024 | 1,963.85 | 1,963.85 | 1,432.99 | 1,943.68 | 1,943.68 | 93 |
| 15 Apr 2024 | 1,792.85 | 1,792.85 | 1,792.85 | 1,792.85 | 1,792.85 | - |
| 12 Apr 2024 | 1,389.30 | 1,454.80 | 1,389.30 | 1,575.20 | 1,575.20 | 51 |
| 11 Apr 2024 | 1,296.10 | 1,296.10 | 1,296.10 | 1,296.10 | 1,296.10 | - |
| 10 Apr 2024 | 1,046.60 | 1,046.65 | 1,046.60 | 1,181.30 | 1,181.30 | 223 |
| 09 Apr 2024 | 1,319.26 | 1,319.26 | 1,319.26 | 1,156.85 | 1,156.85 | 1,148 |
| 08 Apr 2024 | 1,324.53 | 1,324.53 | 1,324.53 | 1,324.53 | 1,324.53 | - |
| 05 Apr 2024 | 1,321.28 | 1,321.28 | 1,321.28 | 1,321.28 | 1,321.28 | - |
| 04 Apr 2024 | 1,284.80 | 1,284.80 | 1,284.80 | 1,176.07 | 1,176.07 | 1 |
| 03 Apr 2024 | 1,238.35 | 1,238.35 | 1,238.35 | 1,327.07 | 1,327.07 | 553 |
| 02 Apr 2024 | 1,200.58 | 1,200.58 | 1,200.58 | 1,270.13 | 1,270.13 | 142 |
| 28 Mar 2024 | 1,225.53 | 1,225.53 | 1,225.53 | 1,225.53 | 1,225.53 | - |
| 27 Mar 2024 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | - |
| 26 Mar 2024 | 904.64 | 904.64 | 904.64 | 1,056.13 | 1,056.13 | 607 |
| 25 Mar 2024 | 976.53 | 976.53 | 976.53 | 976.53 | 976.53 | - |
| 22 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 21 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 20 Mar 2024 | 915.47 | 915.47 | 915.47 | 915.47 | 915.47 | - |
| 19 Mar 2024 | 710.30 | 860.35 | 618.38 | 846.78 | 846.78 | 617 |
| 18 Mar 2024 | 712.78 | 712.78 | 712.78 | 712.78 | 712.78 | - |
| 15 Mar 2024 | 703.85 | 703.85 | 703.85 | 703.85 | 703.85 | - |
| 14 Mar 2024 | 689.25 | 689.25 | 689.25 | 689.25 | 689.25 | - |
| 13 Mar 2024 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | - |
| 12 Mar 2024 | 795.01 | 795.01 | 795.01 | 526.45 | 526.45 | 1,144 |
| 11 Mar 2024 | 628.70 | 628.70 | 628.70 | 533.42 | 533.42 | 615 |
| 08 Mar 2024 | 700.08 | 700.08 | 700.08 | 700.08 | 700.08 | - |
| 07 Mar 2024 | 726.53 | 726.53 | 726.53 | 726.53 | 726.53 | - |
| 06 Mar 2024 | 656.63 | 656.63 | 656.63 | 656.63 | 656.63 | - |
| 05 Mar 2024 | 977.65 | 977.65 | 766.41 | 828.83 | 828.83 | 224 |
| 04 Mar 2024 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | - |
| 01 Mar 2024 | 686.65 | 691.10 | 686.65 | 697.65 | 697.65 | 6,014 |
| 29 Feb 2024 | 804.28 | 804.28 | 804.28 | 804.28 | 804.28 | - |
| 28 Feb 2024 | 854.95 | 854.95 | 854.95 | 854.95 | 854.95 | - |
| 27 Feb 2024 | 711.43 | 711.43 | 711.43 | 744.58 | 744.58 | 1,386 |
| 26 Feb 2024 | 859.05 | 859.15 | 857.50 | 830.55 | 830.55 | 971 |
| 23 Feb 2024 | 912.20 | 912.20 | 912.20 | 912.20 | 912.20 | - |
| 22 Feb 2024 | 727.45 | 727.45 | 727.45 | 788.38 | 788.38 | 1,210 |
| 21 Feb 2024 | 692.13 | 692.13 | 692.13 | 692.13 | 692.13 | - |
| 20 Feb 2024 | 689.53 | 689.53 | 689.53 | 731.38 | 731.38 | 893 |
| 19 Feb 2024 | 643.63 | 643.63 | 643.63 | 643.63 | 643.63 | - |
| 16 Feb 2024 | 653.72 | 653.72 | 653.72 | 653.72 | 653.72 | - |
| 15 Feb 2024 | 663.28 | 663.28 | 663.28 | 663.28 | 663.28 | - |
| 14 Feb 2024 | 763.95 | 763.95 | 763.95 | 763.95 | 763.95 | - |
| 13 Feb 2024 | 675.75 | 846.68 | 675.75 | 808.95 | 808.95 | 492 |
| 12 Feb 2024 | 690.78 | 690.78 | 690.78 | 690.78 | 690.78 | - |
| 09 Feb 2024 | 805.65 | 805.65 | 805.65 | 816.92 | 816.92 | 1,861 |
| 08 Feb 2024 | 817.47 | 817.47 | 817.47 | 817.47 | 817.47 | - |
| 07 Feb 2024 | 759.33 | 759.33 | 759.33 | 759.33 | 759.33 | - |
| 06 Feb 2024 | 997.65 | 997.65 | 945.66 | 816.00 | 816.00 | 1,427 |
| 05 Feb 2024 | 1,140.35 | 1,140.35 | 1,140.35 | 1,140.35 | 1,140.35 | - |
| 02 Feb 2024 | 1,071.70 | 1,071.70 | 1,071.70 | 1,061.32 | 1,061.32 | 427 |
| 01 Feb 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
| 31 Jan 2024 | 920.72 | 920.72 | 920.72 | 920.72 | 920.72 | - |
| 30 Jan 2024 | 791.69 | 791.69 | 791.69 | 882.08 | 882.08 | 3,097 |
| 29 Jan 2024 | 811.10 | 811.10 | 811.10 | 811.10 | 811.10 | - |
| 26 Jan 2024 | 813.53 | 813.53 | 813.53 | 813.53 | 813.53 | - |
| 25 Jan 2024 | 847.13 | 847.13 | 847.13 | 847.13 | 847.13 | - |
| 24 Jan 2024 | 771.72 | 771.72 | 771.72 | 771.72 | 771.72 | - |
| 23 Jan 2024 | 691.37 | 691.37 | 691.37 | 716.63 | 716.63 | 3,516 |
| 22 Jan 2024 | 889.15 | 889.15 | 889.15 | 889.15 | 889.15 | - |
| 19 Jan 2024 | 758.20 | 758.20 | 758.20 | 851.28 | 851.28 | 267 |
| 18 Jan 2024 | 737.25 | 737.25 | 737.25 | 737.25 | 737.25 | - |
| 17 Jan 2024 | 705.50 | 772.60 | 705.45 | 718.60 | 718.60 | 8,472 |
| 16 Jan 2024 | 429.19 | 429.19 | 429.19 | 643.00 | 643.00 | 2,822 |
| 15 Jan 2024 | 547.13 | 547.13 | 547.13 | 547.13 | 547.13 | - |
| 12 Jan 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
| 11 Jan 2024 | 463.70 | 472.30 | 463.70 | 490.25 | 490.25 | 1,715 |
| 10 Jan 2024 | 465.75 | 465.75 | 465.70 | 485.10 | 485.10 | 4,363 |
| 09 Jan 2024 | 329.74 | 329.74 | 329.74 | 430.92 | 430.92 | 9,830 |
| 08 Jan 2024 | 391.73 | 391.73 | 391.73 | 391.73 | 391.73 | - |
| 05 Jan 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 04 Jan 2024 | 342.95 | 342.95 | 342.95 | 342.95 | 342.95 | - |
| 03 Jan 2024 | 329.88 | 329.88 | 329.88 | 329.88 | 329.88 | - |
| 02 Jan 2024 | 325.02 | 325.02 | 265.87 | 328.07 | 328.07 | 6,243 |
| 29 Dec 2023 | 248.71 | 248.71 | 248.71 | 248.71 | 248.71 | - |
| 28 Dec 2023 | 245.93 | 250.85 | 245.93 | 250.54 | 250.54 | 6,270 |
| 27 Dec 2023 | 272.96 | 276.81 | 272.96 | 284.95 | 284.95 | 5,994 |
| 22 Dec 2023 | 423.37 | 423.37 | 423.37 | 423.37 | 423.37 | - |
| 21 Dec 2023 | 439.05 | 439.05 | 439.05 | 441.04 | 441.04 | 1,038 |
| 20 Dec 2023 | 404.91 | 404.91 | 404.91 | 404.91 | 404.91 | - |
| 19 Dec 2023 | 577.06 | 577.06 | 531.01 | 347.92 | 347.92 | 4,384 |
| 18 Dec 2023 | 424.67 | 424.67 | 424.67 | 424.67 | 424.67 | - |
| 15 Dec 2023 | 466.17 | 466.17 | 466.17 | 495.95 | 495.95 | 722 |
| 14 Dec 2023 | 623.28 | 623.28 | 623.28 | 549.52 | 549.52 | 85 |
| 13 Dec 2023 | 733.24 | 733.24 | 733.24 | 733.24 | 733.24 | - |
| 12 Dec 2023 | 596.66 | 596.66 | 533.40 | 694.76 | 694.76 | 534 |
| 11 Dec 2023 | 648.60 | 648.60 | 648.60 | 648.60 | 648.60 | - |
| 08 Dec 2023 | 652.68 | 652.68 | 652.68 | 652.68 | 652.68 | - |
| 07 Dec 2023 | 581.84 | 598.86 | 581.83 | 633.37 | 633.37 | 4,935 |
| 06 Dec 2023 | 584.64 | 584.71 | 473.22 | 482.92 | 482.92 | 8,425 |
| 05 Dec 2023 | 703.16 | 733.40 | 683.41 | 609.81 | 609.81 | 2,333 |
| 04 Dec 2023 | 735.67 | 735.67 | 735.67 | 708.00 | 708.00 | 1,311 |
| 01 Dec 2023 | 747.91 | 747.91 | 747.91 | 747.91 | 747.91 | - |
| *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.