UK Markets closed

(AB)

. Currency in USD
Add to watchlist
- (-)
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202151.4151.4150.0650.7950.79289,700
02 Dec 202149.8651.7249.4650.8050.80285,900
01 Dec 202151.0051.5249.5749.9549.95372,600
30 Nov 202152.9853.1650.1150.1250.12626,500
29 Nov 202154.3254.6052.5553.1253.12355,800
26 Nov 202154.1154.8953.3054.1854.18194,200
24 Nov 202155.3755.6655.1555.5455.54190,100
23 Nov 202154.4855.1253.9054.9354.93245,600
22 Nov 202153.6954.4953.3653.8653.86233,400
19 Nov 202154.3854.5853.3153.4353.43243,500
18 Nov 202155.3555.5754.5154.8054.80128,500
17 Nov 202156.1656.3855.0555.2255.22138,100
16 Nov 202155.6356.3855.6056.1656.16110,800
15 Nov 202156.5156.5155.5555.9955.99142,700
12 Nov 202156.2256.5155.8056.3856.38147,600
11 Nov 202155.2855.6854.9055.5355.53136,100
10 Nov 202156.1756.2754.5255.1055.10221,300
09 Nov 202156.2256.7756.1156.5956.59136,200
08 Nov 202156.6057.3056.2656.5156.51176,600
05 Nov 202156.4556.6155.4256.6056.60270,900
05 Nov 20210.89 Dividend
04 Nov 202156.4557.1356.2956.8655.97236,700
03 Nov 202156.0056.4855.8156.3455.46220,500
02 Nov 202157.2057.2255.8156.1255.24264,200
01 Nov 202156.8957.5455.9556.5555.66348,800
29 Oct 202155.9956.4655.9156.3955.51211,100
28 Oct 202156.2557.5455.5155.8454.97333,800
27 Oct 202155.5556.1255.0055.7454.87201,400
26 Oct 202155.6056.1755.0255.5354.66254,300
25 Oct 202154.7856.2254.2055.6054.73434,000
22 Oct 202154.1555.2853.9254.9454.08240,300
21 Oct 202153.2254.2053.0153.7352.89222,900
20 Oct 202152.8553.6552.7653.2252.39161,100
19 Oct 202152.5552.9952.2552.8051.97141,300
18 Oct 202152.1652.5851.9152.3151.49130,300
15 Oct 202152.0952.6551.9752.1651.34186,500
14 Oct 202150.7552.3450.5152.2351.41230,000
13 Oct 202149.7550.3449.7050.1949.40253,200
12 Oct 202150.0050.2949.4349.5248.74216,600
11 Oct 202151.1951.1949.9349.9349.15230,600
08 Oct 202150.5951.3650.2250.7049.91223,600
07 Oct 202150.5051.0250.1850.2149.42214,600
06 Oct 202150.1950.4749.6350.0649.28208,700
05 Oct 202150.3750.9850.0450.5849.79155,900
04 Oct 202150.3950.8749.7750.3349.54197,900
01 Oct 202149.5351.1049.3250.7950.00167,400
30 Sept 202150.0050.4849.2749.5848.80170,700
29 Sept 202149.9950.0449.1749.8049.02244,100
28 Sept 202151.1251.2749.6049.7348.95377,200
27 Sept 202152.1152.5051.5351.6750.86210,000
24 Sept 202152.0052.2451.7152.1851.36127,300
23 Sept 202151.0152.1951.0151.9851.17227,900
22 Sept 202150.1051.1850.1050.8250.02219,200
21 Sept 202148.9950.2448.6149.6748.89370,000
20 Sept 202150.6050.9546.8748.2847.52972,800
17 Sept 202151.6852.1951.5152.0651.25139,000
16 Sept 202152.2352.2351.5151.7750.96111,500
15 Sept 202150.8152.3050.8152.0251.21155,700
14 Sept 202152.2452.3950.6550.9750.17253,900
13 Sept 202152.0052.5451.7151.9251.11159,100
10 Sept 202151.8252.4951.6751.7950.98287,100
09 Sept 202150.5151.9750.2851.3050.50325,800
08 Sept 202150.7551.1850.4250.6749.88190,100
07 Sept 202151.2551.5250.8451.0050.20179,400
03 Sept 202151.7552.0451.0351.4650.65238,500
02 Sept 202152.4552.4951.7351.8050.99144,100
01 Sept 202152.3752.3752.0052.2451.42155,800
31 Aug 202152.4152.5252.0052.3751.55138,300
30 Aug 202152.2452.6552.0052.1951.37158,600
27 Aug 202151.1352.1050.8452.0451.23313,800
26 Aug 202150.6351.1050.5850.7749.98228,600
25 Aug 202151.1551.5650.7850.7849.99245,300
24 Aug 202150.6951.6950.6951.1850.38343,500
23 Aug 202150.9951.2450.5150.8950.09454,400
20 Aug 202150.0051.3950.0050.7950.00302,200
19 Aug 202149.7050.7749.5050.3149.52349,800
18 Aug 202148.7750.2448.7049.8849.10228,100
17 Aug 202149.9950.7348.8348.9648.19449,900
16 Aug 202150.4550.8150.0550.5349.74171,200
13 Aug 202150.0050.7449.9950.6649.87241,900
12 Aug 202149.9750.1649.3150.0149.23226,200
11 Aug 202149.7550.0749.5649.8949.11209,200
10 Aug 202148.7549.7348.7549.7348.95246,600
09 Aug 202149.7549.9248.7548.7547.99322,900
06 Aug 202150.0250.2649.6549.9849.20200,400
06 Aug 20210.91 Dividend
05 Aug 202150.4851.1950.0450.7449.05452,000
04 Aug 202150.2351.2149.7150.1948.52322,000
03 Aug 202149.4050.3448.8550.2348.56258,700
02 Aug 202149.3949.5549.0049.2047.56314,900
30 Jul 202148.0548.8347.8148.2746.66282,800
29 Jul 202147.5048.2846.5248.1846.58421,600
28 Jul 202146.4646.8145.7846.4744.92201,200
27 Jul 202147.2747.3046.2546.5945.04165,200
26 Jul 202146.7547.4046.5047.3245.74221,900
23 Jul 202146.2046.7046.0146.6245.07182,300
22 Jul 202146.0746.1045.4845.8244.29177,400
21 Jul 202145.5046.2545.1546.0344.50240,800
20 Jul 202144.9845.4444.5145.0943.59187,100
19 Jul 202144.6544.7343.6244.3542.87384,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...