UK markets open in 1 hour
NIKKEI 225
38,731.55 +495.48 (+1.30%) HANG SENG
18,486.52 -91.78 (-0.49%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,330.90 -0.30 (-0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,642.16 -524.54 (-1.03%)
Leverage Shares -3x Short Tesla ETP Securities (3STL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:50PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.50 | 18.52 | 17.03 | 18.36 | 18.36 | 693 |
| 02 May 2024 | 17.30 | 19.14 | 17.08 | 18.41 | 18.41 | 4,465 |
| 01 May 2024 | 18.00 | 18.64 | 17.80 | 18.27 | 18.27 | 11,552 |
| 30 Apr 2024 | 15.15 | 43.38 | 15.15 | 17.22 | 17.22 | 6,142 |
| 29 Apr 2024 | 24.80 | 24.80 | 16.65 | 16.36 | 16.36 | 10,533 |
| 26 Apr 2024 | 26.41 | 28.99 | 26.41 | 27.85 | 27.85 | 4,949 |
| 25 Apr 2024 | 33.63 | 33.63 | 30.32 | 30.22 | 30.22 | 3,642 |
| 24 Apr 2024 | 32.72 | 36.17 | 29.56 | 33.81 | 33.81 | 11,133 |
| 23 Apr 2024 | 56.28 | 56.30 | 43.88 | 50.41 | 50.41 | 229 |
| 22 Apr 2024 | 54.15 | 57.29 | 52.96 | 56.75 | 56.75 | 2,026 |
| 19 Apr 2024 | 48.29 | 50.82 | 46.58 | 46.93 | 46.93 | 874 |
| 18 Apr 2024 | 42.16 | 46.85 | 42.16 | 46.13 | 46.13 | 1,640 |
| 17 Apr 2024 | 41.12 | 43.08 | 39.85 | 42.09 | 42.09 | 8,045 |
| 16 Apr 2024 | 39.12 | 43.01 | 30.52 | 40.55 | 40.55 | 195 |
| 15 Apr 2024 | 32.22 | 32.22 | 32.01 | 35.31 | 35.31 | 457 |
| 12 Apr 2024 | 31.66 | 31.66 | 31.59 | 31.76 | 31.76 | 1,006 |
| 11 Apr 2024 | 32.38 | 32.65 | 32.38 | 32.78 | 32.78 | 35 |
| 10 Apr 2024 | 28.53 | 31.21 | 28.53 | 31.60 | 31.60 | 213 |
| 09 Apr 2024 | 27.89 | 35.47 | 27.89 | 30.09 | 30.09 | 221 |
| 08 Apr 2024 | 33.00 | 33.00 | 33.00 | 30.68 | 30.68 | 10 |
| 05 Apr 2024 | 34.32 | 35.56 | 34.32 | 38.59 | 38.59 | 697 |
| 04 Apr 2024 | 33.75 | 34.53 | 32.87 | 32.39 | 32.39 | 287 |
| 03 Apr 2024 | 37.00 | 37.08 | 34.52 | 35.07 | 35.07 | 226 |
| 02 Apr 2024 | 31.61 | 38.02 | 29.53 | 36.52 | 36.52 | 1,102 |
| 28 Mar 2024 | 30.77 | 30.89 | 30.55 | 30.12 | 30.12 | 140 |
| 27 Mar 2024 | 29.14 | 30.37 | 29.14 | 28.51 | 28.51 | 776 |
| 26 Mar 2024 | 30.08 | 34.45 | 27.49 | 28.36 | 28.36 | 223 |
| 25 Mar 2024 | 34.84 | 35.14 | 31.31 | 33.00 | 33.00 | 1,000 |
| 22 Mar 2024 | 35.96 | 36.07 | 35.96 | 34.74 | 34.74 | 1,586 |
| 21 Mar 2024 | 29.97 | 31.60 | 29.80 | 31.87 | 31.87 | 224 |
| 20 Mar 2024 | 32.58 | 33.24 | 32.58 | 33.34 | 33.34 | 43 |
| 19 Mar 2024 | 32.10 | 37.51 | 32.10 | 33.31 | 33.31 | 7 |
| 18 Mar 2024 | 36.99 | 36.99 | 31.70 | 32.95 | 32.95 | 2,224 |
| 15 Mar 2024 | 39.59 | 40.25 | 38.69 | 40.97 | 40.97 | 1,215 |
| 14 Mar 2024 | 36.41 | 40.00 | 35.72 | 40.25 | 40.25 | 358 |
| 13 Mar 2024 | 33.38 | 34.79 | 33.38 | 34.43 | 34.43 | 229 |
| 12 Mar 2024 | 30.57 | 32.92 | 29.36 | 31.11 | 31.11 | 1,066 |
| 11 Mar 2024 | 32.75 | 32.75 | 30.82 | 30.94 | 30.94 | 933 |
| 08 Mar 2024 | 30.48 | 30.48 | 29.08 | 32.78 | 32.78 | 137 |
| 07 Mar 2024 | 33.12 | 34.11 | 30.28 | 31.62 | 31.62 | 1,597 |
| 06 Mar 2024 | 29.23 | 33.35 | 29.23 | 32.15 | 32.15 | 3,458 |
| 05 Mar 2024 | 28.22 | 31.47 | 22.60 | 31.20 | 31.20 | 493 |
| 04 Mar 2024 | 22.16 | 22.16 | 22.16 | 26.15 | 26.15 | 34 |
| 01 Mar 2024 | 22.58 | 23.25 | 22.58 | 22.88 | 22.88 | 2,576 |
| 29 Feb 2024 | 22.15 | 22.95 | 21.63 | 23.28 | 23.28 | 615 |
| 28 Feb 2024 | 22.65 | 22.65 | 21.41 | 21.36 | 21.36 | 108 |
| 27 Feb 2024 | 21.99 | 25.88 | 21.98 | 22.41 | 22.41 | 88 |
| 26 Feb 2024 | 27.01 | 27.01 | 23.80 | 23.08 | 23.08 | 113 |
| 23 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 22 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 21 Feb 2024 | 26.06 | 26.58 | 25.88 | 25.70 | 25.70 | 1,495 |
| 20 Feb 2024 | 25.74 | 27.77 | 24.98 | 26.21 | 26.21 | 169 |
| 19 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.37 | 24.37 | 32 |
| 16 Feb 2024 | 22.37 | 23.61 | 22.37 | 23.26 | 23.26 | 228 |
| 15 Feb 2024 | 27.93 | 28.74 | 26.38 | 26.68 | 26.68 | 6,011 |
| 14 Feb 2024 | 30.68 | 30.84 | 30.68 | 30.81 | 30.81 | 1,230 |
| 13 Feb 2024 | 29.59 | 32.40 | 29.59 | 31.21 | 31.21 | 1,401 |
| 12 Feb 2024 | 27.12 | 27.19 | 27.12 | 28.01 | 28.01 | 40 |
| 09 Feb 2024 | 28.46 | 28.46 | 26.98 | 28.16 | 28.16 | 1,742 |
| 08 Feb 2024 | 29.70 | 30.73 | 29.17 | 28.31 | 28.31 | 3,757 |
| 07 Feb 2024 | 30.29 | 31.35 | 29.45 | 30.03 | 30.03 | 9,192 |
| 06 Feb 2024 | 34.80 | 35.69 | 28.78 | 32.15 | 32.15 | 9,415 |
| 05 Feb 2024 | 31.66 | 36.21 | 31.66 | 35.17 | 35.17 | 13,390 |
| 02 Feb 2024 | 28.71 | 32.20 | 28.71 | 32.00 | 32.00 | 7,735 |
| 01 Feb 2024 | 28.51 | 31.34 | 28.51 | 31.09 | 31.09 | 8,343 |
| 31 Jan 2024 | 30.51 | 30.51 | 28.40 | 28.60 | 28.60 | 3,437 |
| 30 Jan 2024 | 26.88 | 30.04 | 26.21 | 27.36 | 27.36 | 1,584 |
| 29 Jan 2024 | 31.50 | 31.73 | 31.35 | 29.09 | 29.09 | 1,218 |
| 26 Jan 2024 | 32.90 | 32.90 | 30.99 | 31.99 | 31.99 | 7,382 |
| 25 Jan 2024 | 29.26 | 30.94 | 29.26 | 31.53 | 31.53 | 15,630 |
| 24 Jan 2024 | 23.02 | 23.02 | 22.90 | 22.83 | 22.83 | 185 |
| 23 Jan 2024 | 23.45 | 23.45 | 21.59 | 23.39 | 23.39 | 248 |
| 22 Jan 2024 | 22.20 | 23.26 | 21.60 | 23.48 | 23.48 | 737 |
| 19 Jan 2024 | 23.56 | 23.56 | 22.70 | 23.43 | 23.43 | 986 |
| 18 Jan 2024 | 21.66 | 22.40 | 20.77 | 22.62 | 22.62 | 4,381 |
| 17 Jan 2024 | 21.49 | 21.69 | 21.49 | 22.19 | 22.19 | 1,696 |
| 16 Jan 2024 | 21.55 | 22.09 | 18.90 | 19.85 | 19.85 | 6,248 |
| 15 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.03 | 20.03 | 10 |
| 12 Jan 2024 | 19.55 | 20.22 | 19.42 | 19.68 | 19.68 | 807 |
| 11 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.66 | 18.66 | 94 |
| 10 Jan 2024 | 16.44 | 17.32 | 16.41 | 17.19 | 17.19 | 150 |
| 09 Jan 2024 | 16.01 | 17.21 | 15.00 | 16.87 | 16.87 | 3,898 |
| 08 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.05 | 16.05 | 1,803 |
| 05 Jan 2024 | 16.62 | 16.62 | 16.55 | 16.01 | 16.01 | 186 |
| 04 Jan 2024 | 15.61 | 15.82 | 15.29 | 15.35 | 15.35 | 5,065 |
| 03 Jan 2024 | 14.71 | 16.08 | 14.71 | 15.95 | 15.95 | 117 |
| 02 Jan 2024 | 13.20 | 14.77 | 12.46 | 14.02 | 14.02 | 6,680 |
| 29 Dec 2023 | 12.92 | 12.92 | 12.79 | 13.10 | 13.10 | 240 |
| 28 Dec 2023 | 12.31 | 12.55 | 12.31 | 12.55 | 12.55 | 359 |
| 27 Dec 2023 | 12.76 | 12.76 | 11.97 | 12.02 | 12.02 | 2,517 |
| 22 Dec 2023 | 13.51 | 13.51 | 13.46 | 13.05 | 13.05 | 100 |
| 21 Dec 2023 | 14.07 | 14.15 | 13.56 | 13.62 | 13.62 | 6,408 |
| 20 Dec 2023 | 13.36 | 13.38 | 13.01 | 13.17 | 13.17 | 178 |
| 19 Dec 2023 | 13.72 | 16.19 | 13.02 | 13.01 | 13.01 | 2,562 |
| 18 Dec 2023 | 13.95 | 13.95 | 13.10 | 13.44 | 13.44 | 2,832 |
| 15 Dec 2023 | 13.84 | 14.45 | 13.64 | 14.10 | 14.10 | 8,038 |
| 14 Dec 2023 | 15.00 | 15.25 | 14.45 | 14.70 | 14.70 | 6,972 |
| 13 Dec 2023 | 17.61 | 18.17 | 17.61 | 19.04 | 19.04 | 49 |
| 12 Dec 2023 | 16.64 | 18.03 | 16.27 | 17.63 | 17.63 | 2,960 |
| 11 Dec 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| *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.