UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,223.50 -1,267.72 (-2.51%)
Leverage Shares -5x Short 20+ Year Treasury Bond ETP Securities (5STL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:41PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2,038.80 | 2,038.80 | 2,038.80 | 2,039.00 | 2,039.00 | 15 |
| 07 May 2024 | 2,167.93 | 2,167.93 | 2,167.93 | 1,940.80 | 1,940.80 | 6 |
| 03 May 2024 | 2,176.90 | 2,176.90 | 2,095.80 | 2,119.75 | 2,119.75 | 92 |
| 02 May 2024 | 2,236.40 | 2,325.30 | 2,226.30 | 2,256.15 | 2,256.15 | 1,020 |
| 01 May 2024 | 2,343.70 | 2,343.70 | 2,252.80 | 2,271.75 | 2,271.75 | 344 |
| 30 Apr 2024 | 2,226.00 | 2,226.00 | 2,206.89 | 2,286.45 | 2,286.45 | 120 |
| 29 Apr 2024 | 2,243.30 | 2,243.30 | 2,243.30 | 2,243.05 | 2,243.05 | 110 |
| 26 Apr 2024 | 2,334.60 | 2,341.10 | 2,330.00 | 2,330.35 | 2,330.35 | 331 |
| 25 Apr 2024 | 2,327.20 | 2,447.30 | 2,327.20 | 2,394.50 | 2,394.50 | 760 |
| 24 Apr 2024 | 2,359.40 | 2,359.40 | 2,359.40 | 2,346.75 | 2,346.75 | 220 |
| 23 Apr 2024 | 2,210.40 | 2,300.39 | 2,205.00 | 2,219.65 | 2,219.65 | 125 |
| 22 Apr 2024 | 2,295.60 | 2,295.60 | 2,295.60 | 2,275.65 | 2,275.65 | 120 |
| 19 Apr 2024 | 2,190.90 | 2,191.00 | 2,190.90 | 2,238.45 | 2,238.45 | 113 |
| 18 Apr 2024 | 2,155.70 | 2,155.70 | 2,155.70 | 2,258.65 | 2,258.65 | 120 |
| 17 Apr 2024 | 2,261.80 | 2,310.50 | 2,261.80 | 2,264.10 | 2,264.10 | 197 |
| 16 Apr 2024 | 2,316.30 | 2,318.40 | 2,053.73 | 2,319.80 | 2,319.80 | 141 |
| 15 Apr 2024 | 2,140.10 | 2,260.40 | 2,057.90 | 2,259.60 | 2,259.60 | 345 |
| 12 Apr 2024 | 2,226.20 | 2,226.20 | 2,020.90 | 2,063.90 | 2,063.90 | 54 |
| 11 Apr 2024 | 2,085.30 | 2,164.40 | 1,984.50 | 2,171.95 | 2,171.95 | 3,969 |
| 10 Apr 2024 | 1,856.90 | 2,009.50 | 1,856.90 | 2,014.45 | 2,014.45 | 319 |
| 09 Apr 2024 | 1,870.20 | 1,870.20 | 1,870.20 | 1,870.20 | 1,870.20 | - |
| 08 Apr 2024 | 1,971.10 | 1,971.10 | 1,971.10 | 1,973.50 | 1,973.50 | 2 |
| 05 Apr 2024 | 1,923.05 | 1,923.05 | 1,923.05 | 1,923.05 | 1,923.05 | - |
| 04 Apr 2024 | 1,868.85 | 1,868.85 | 1,868.85 | 1,868.85 | 1,868.85 | - |
| 03 Apr 2024 | 1,959.10 | 1,959.10 | 1,959.10 | 1,932.60 | 1,932.60 | 140 |
| 02 Apr 2024 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | - |
| 28 Mar 2024 | 1,652.55 | 1,652.55 | 1,652.55 | 1,652.55 | 1,652.55 | - |
| 27 Mar 2024 | 1,697.40 | 1,697.40 | 1,697.40 | 1,697.40 | 1,697.40 | - |
| 26 Mar 2024 | 1,769.70 | 1,769.70 | 1,769.70 | 1,769.70 | 1,769.70 | - |
| 25 Mar 2024 | 1,775.10 | 1,775.10 | 1,775.10 | 1,775.10 | 1,775.10 | - |
| 22 Mar 2024 | 1,738.05 | 1,738.05 | 1,738.05 | 1,738.05 | 1,738.05 | - |
| 21 Mar 2024 | 1,756.30 | 1,756.30 | 1,756.30 | 1,814.50 | 1,814.50 | 2 |
| 20 Mar 2024 | 1,798.80 | 1,798.80 | 1,798.80 | 1,791.85 | 1,791.85 | 15 |
| 19 Mar 2024 | 1,831.45 | 1,831.45 | 1,831.45 | 1,831.45 | 1,831.45 | - |
| 18 Mar 2024 | 1,841.85 | 1,841.85 | 1,841.85 | 1,841.85 | 1,841.85 | - |
| 15 Mar 2024 | 1,793.90 | 1,793.90 | 1,770.20 | 1,792.55 | 1,792.55 | 280 |
| 14 Mar 2024 | 1,681.70 | 1,682.20 | 1,681.70 | 1,792.75 | 1,792.75 | 152 |
| 13 Mar 2024 | 1,617.80 | 1,617.80 | 1,605.80 | 1,679.25 | 1,679.25 | 20 |
| 12 Mar 2024 | 1,632.80 | 1,632.80 | 1,632.80 | 1,632.80 | 1,632.80 | - |
| 11 Mar 2024 | 1,557.80 | 1,557.80 | 1,557.80 | 1,557.80 | 1,557.80 | - |
| 08 Mar 2024 | 1,563.05 | 1,563.05 | 1,563.05 | 1,563.05 | 1,563.05 | - |
| 07 Mar 2024 | 1,546.80 | 1,546.80 | 1,530.00 | 1,544.25 | 1,544.25 | 170 |
| 06 Mar 2024 | 1,631.00 | 1,631.00 | 1,586.80 | 1,582.30 | 1,582.30 | 244 |
| 05 Mar 2024 | 1,682.30 | 1,739.99 | 1,682.30 | 1,608.70 | 1,608.70 | 150 |
| 04 Mar 2024 | 1,699.90 | 1,699.90 | 1,697.10 | 1,734.95 | 1,734.95 | 300 |
| 01 Mar 2024 | 1,780.30 | 1,783.90 | 1,739.30 | 1,722.80 | 1,722.80 | 977 |
| 29 Feb 2024 | 1,740.55 | 1,740.55 | 1,740.55 | 1,740.55 | 1,740.55 | - |
| 28 Feb 2024 | 1,764.10 | 1,764.10 | 1,764.10 | 1,830.65 | 1,830.65 | 58 |
| 27 Feb 2024 | 1,812.00 | 1,812.20 | 1,810.50 | 1,809.40 | 1,809.40 | 63 |
| 26 Feb 2024 | 1,725.60 | 1,725.60 | 1,725.60 | 1,796.90 | 1,796.90 | 51 |
| 23 Feb 2024 | 1,901.70 | 1,901.70 | 1,901.70 | 1,779.30 | 1,779.30 | 7 |
| 22 Feb 2024 | 1,927.80 | 1,927.80 | 1,916.40 | 1,896.95 | 1,896.95 | 80 |
| 21 Feb 2024 | 1,894.40 | 1,899.60 | 1,894.40 | 1,911.50 | 1,911.50 | 140 |
| 20 Feb 2024 | 1,880.70 | 1,900.09 | 1,876.50 | 1,851.45 | 1,851.45 | 7 |
| 19 Feb 2024 | 1,898.90 | 1,898.90 | 1,898.90 | 1,898.90 | 1,898.90 | - |
| 16 Feb 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
| 15 Feb 2024 | 1,823.00 | 1,823.00 | 1,823.00 | 1,859.65 | 1,859.65 | 54 |
| 14 Feb 2024 | 1,918.40 | 1,918.40 | 1,904.90 | 1,901.10 | 1,901.10 | 52 |
| 13 Feb 2024 | 1,738.20 | 1,890.10 | 1,738.20 | 1,871.65 | 1,871.65 | 314 |
| 12 Feb 2024 | 1,795.95 | 1,795.95 | 1,795.95 | 1,795.95 | 1,795.95 | - |
| 09 Feb 2024 | 1,762.50 | 1,772.70 | 1,762.50 | 1,774.15 | 1,774.15 | 1,489 |
| 08 Feb 2024 | 1,782.50 | 1,782.50 | 1,782.50 | 1,782.50 | 1,782.50 | - |
| 07 Feb 2024 | 1,669.40 | 1,671.30 | 1,667.00 | 1,681.90 | 1,681.90 | 563 |
| 06 Feb 2024 | 1,690.85 | 1,690.85 | 1,690.85 | 1,690.85 | 1,690.85 | - |
| 05 Feb 2024 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | - |
| 02 Feb 2024 | 1,450.20 | 1,450.90 | 1,450.20 | 1,600.75 | 1,600.75 | 189 |
| 01 Feb 2024 | 1,571.90 | 1,571.90 | 1,419.00 | 1,412.65 | 1,412.65 | 1,696 |
| 31 Jan 2024 | 1,636.40 | 1,636.40 | 1,549.60 | 1,569.40 | 1,569.40 | 1,518 |
| 30 Jan 2024 | 1,685.60 | 1,857.87 | 1,663.00 | 1,715.80 | 1,715.80 | 183 |
| 29 Jan 2024 | 1,796.80 | 1,796.80 | 1,780.20 | 1,782.30 | 1,782.30 | 200 |
| 26 Jan 2024 | 1,806.90 | 1,823.80 | 1,798.60 | 1,823.45 | 1,823.45 | 134 |
| 25 Jan 2024 | 1,857.80 | 1,862.30 | 1,855.90 | 1,804.45 | 1,804.45 | 479 |
| 24 Jan 2024 | 1,777.20 | 1,777.20 | 1,777.20 | 1,830.50 | 1,830.50 | 140 |
| 23 Jan 2024 | 1,833.70 | 1,833.70 | 1,793.84 | 1,866.95 | 1,866.95 | 27 |
| 22 Jan 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,744.00 | 1,744.00 | 53 |
| 19 Jan 2024 | 1,833.30 | 1,855.50 | 1,833.30 | 1,844.60 | 1,844.60 | 155 |
| 18 Jan 2024 | 1,804.10 | 1,804.10 | 1,804.10 | 1,804.10 | 1,804.10 | - |
| 17 Jan 2024 | 1,774.00 | 1,812.40 | 1,724.10 | 1,751.20 | 1,751.20 | 365 |
| 16 Jan 2024 | 1,709.50 | 1,709.50 | 1,709.50 | 1,709.50 | 1,709.50 | - |
| 15 Jan 2024 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | - |
| 12 Jan 2024 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | - |
| 11 Jan 2024 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | - |
| 10 Jan 2024 | 1,592.30 | 1,592.30 | 1,592.30 | 1,592.30 | 1,592.30 | - |
| 09 Jan 2024 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | - |
| 08 Jan 2024 | 1,520.70 | 1,520.70 | 1,520.70 | 1,520.70 | 1,520.70 | - |
| 05 Jan 2024 | 1,543.35 | 1,543.35 | 1,543.35 | 1,543.35 | 1,543.35 | - |
| 04 Jan 2024 | 1,515.10 | 1,515.10 | 1,515.10 | 1,515.10 | 1,515.10 | - |
| 03 Jan 2024 | 1,502.10 | 1,502.10 | 1,502.10 | 1,502.10 | 1,502.10 | - |
| 02 Jan 2024 | 1,468.65 | 1,468.65 | 1,468.65 | 1,468.65 | 1,468.65 | - |
| 29 Dec 2023 | 1,392.30 | 1,392.30 | 1,392.30 | 1,392.30 | 1,392.30 | - |
| 28 Dec 2023 | 1,331.85 | 1,331.85 | 1,331.85 | 1,331.85 | 1,331.85 | - |
| 27 Dec 2023 | 1,333.35 | 1,333.35 | 1,333.35 | 1,333.35 | 1,333.35 | - |
| 22 Dec 2023 | 1,376.10 | 1,376.10 | 1,376.10 | 1,376.10 | 1,376.10 | - |
| 21 Dec 2023 | 1,387.05 | 1,387.05 | 1,387.05 | 1,387.05 | 1,387.05 | - |
| 20 Dec 2023 | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | - |
| 19 Dec 2023 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | - |
| 18 Dec 2023 | 1,421.00 | 1,421.00 | 1,421.00 | 1,468.65 | 1,468.65 | 190 |
| 15 Dec 2023 | 1,431.30 | 1,433.80 | 1,431.30 | 1,404.75 | 1,404.75 | 185 |
| 14 Dec 2023 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | - |
| 13 Dec 2023 | 1,783.05 | 1,783.05 | 1,783.05 | 1,783.05 | 1,783.05 | - |
| *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.