UK markets open in 3 hours 47 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,052.13 -20.77 (-0.11%) CRUDE OIL
81.13 +0.30 (+0.37%) GOLD FUTURES
2,329.90 -0.90 (-0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,888.10 +659.98 (+1.37%)
(ABC.VI)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 223.45 | 223.70 | 223.45 | 223.70 | 223.70 | - |
| 24 Jun 2024 | 221.10 | 223.95 | 221.10 | 223.95 | 223.95 | - |
| 21 Jun 2024 | 220.40 | 221.35 | 220.40 | 221.35 | 221.35 | - |
| 20 Jun 2024 | 220.90 | 221.50 | 220.90 | 221.50 | 221.50 | - |
| 19 Jun 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
| 18 Jun 2024 | 218.35 | 219.10 | 218.35 | 219.10 | 219.10 | - |
| 17 Jun 2024 | 217.30 | 218.50 | 217.30 | 218.50 | 218.50 | - |
| 14 Jun 2024 | 216.30 | 217.00 | 214.80 | 217.00 | 217.00 | 45 |
| 13 Jun 2024 | 213.25 | 213.60 | 213.25 | 213.60 | 213.60 | - |
| 12 Jun 2024 | 216.90 | 216.90 | 210.85 | 210.85 | 210.85 | - |
| 11 Jun 2024 | 217.65 | 217.65 | 217.40 | 217.40 | 217.40 | - |
| 10 Jun 2024 | 218.60 | 218.60 | 215.90 | 215.90 | 215.90 | - |
| 07 Jun 2024 | 217.75 | 218.60 | 217.75 | 218.60 | 218.60 | - |
| 06 Jun 2024 | 213.30 | 215.35 | 213.30 | 215.35 | 215.35 | - |
| 05 Jun 2024 | 212.45 | 212.90 | 212.45 | 212.90 | 212.90 | - |
| 04 Jun 2024 | 212.25 | 212.25 | 210.80 | 210.80 | 210.80 | - |
| 03 Jun 2024 | 209.35 | 210.40 | 209.35 | 210.40 | 210.40 | - |
| 31 May 2024 | 203.70 | 205.70 | 203.70 | 205.70 | 205.70 | - |
| 30 May 2024 | 201.20 | 203.70 | 201.20 | 203.70 | 203.70 | - |
| 29 May 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
| 28 May 2024 | 201.75 | 201.75 | 197.88 | 197.88 | 197.88 | - |
| 27 May 2024 | 201.60 | 201.65 | 201.60 | 201.65 | 201.65 | - |
| 24 May 2024 | 203.30 | 203.30 | 201.60 | 201.60 | 201.60 | - |
| 23 May 2024 | 200.70 | 203.50 | 200.70 | 203.50 | 203.50 | - |
| 22 May 2024 | 200.05 | 200.35 | 200.05 | 200.35 | 200.35 | - |
| 21 May 2024 | 203.20 | 203.20 | 200.80 | 200.80 | 200.80 | - |
| 20 May 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 17 May 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 16 May 2024 | 204.65 | 204.65 | 204.10 | 204.10 | 204.10 | - |
| 15 May 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
| 14 May 2024 | 206.75 | 206.75 | 205.05 | 205.05 | 205.05 | - |
| 13 May 2024 | 208.70 | 208.70 | 208.60 | 208.60 | 208.60 | - |
| 10 May 2024 | 208.65 | 209.15 | 208.65 | 209.15 | 209.15 | - |
| 09 May 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| 09 May 2024 | 0.51 Dividend | |||||
| 08 May 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 208.74 | - |
| 07 May 2024 | 208.35 | 208.80 | 208.35 | 208.80 | 208.29 | - |
| 06 May 2024 | 208.35 | 208.35 | 208.20 | 208.20 | 207.69 | - |
| 03 May 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.10 | - |
| 02 May 2024 | 212.20 | 212.20 | 211.20 | 211.20 | 210.69 | - |
| 30 Apr 2024 | 224.25 | 224.25 | 223.85 | 223.85 | 223.30 | - |
| 29 Apr 2024 | 225.45 | 225.45 | 222.95 | 222.95 | 222.41 | - |
| 26 Apr 2024 | 223.65 | 224.25 | 223.65 | 224.25 | 223.70 | - |
| 25 Apr 2024 | 221.90 | 224.45 | 221.90 | 224.45 | 223.90 | - |
| 24 Apr 2024 | 222.40 | 222.40 | 221.70 | 221.70 | 221.16 | - |
| 23 Apr 2024 | 222.70 | 222.70 | 222.60 | 222.60 | 222.06 | - |
| 22 Apr 2024 | 225.30 | 225.30 | 222.60 | 222.60 | 222.06 | - |
| 19 Apr 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.11 | - |
| 18 Apr 2024 | 224.05 | 224.05 | 222.65 | 222.65 | 222.11 | - |
| 17 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.35 | - |
| 16 Apr 2024 | 220.25 | 223.90 | 220.25 | 223.90 | 223.35 | - |
| 15 Apr 2024 | 220.55 | 221.60 | 220.55 | 221.60 | 221.06 | - |
| 12 Apr 2024 | 220.85 | 221.95 | 220.85 | 221.95 | 221.41 | - |
| 11 Apr 2024 | 221.75 | 221.75 | 221.25 | 221.25 | 220.71 | - |
| 10 Apr 2024 | 219.95 | 221.95 | 219.95 | 221.95 | 221.41 | 45 |
| 09 Apr 2024 | 221.60 | 221.60 | 218.45 | 218.45 | 217.92 | - |
| 08 Apr 2024 | 224.20 | 224.20 | 222.10 | 222.10 | 221.56 | - |
| 05 Apr 2024 | 224.10 | 224.80 | 224.10 | 224.80 | 224.25 | - |
| 04 Apr 2024 | 227.40 | 227.40 | 226.05 | 226.05 | 225.50 | - |
| 03 Apr 2024 | 225.60 | 226.55 | 225.60 | 226.55 | 226.00 | - |
| 02 Apr 2024 | 226.40 | 226.40 | 225.10 | 225.10 | 224.55 | - |
| 28 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.96 | - |
| 27 Mar 2024 | 224.75 | 225.40 | 224.75 | 225.40 | 224.85 | - |
| 26 Mar 2024 | 223.30 | 225.30 | 223.30 | 225.30 | 224.75 | - |
| 25 Mar 2024 | 222.85 | 223.75 | 222.85 | 223.75 | 223.20 | - |
| 22 Mar 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 225.20 | - |
| 21 Mar 2024 | 221.95 | 223.15 | 221.95 | 223.15 | 222.61 | - |
| 20 Mar 2024 | 223.00 | 223.95 | 223.00 | 223.95 | 223.40 | - |
| 19 Mar 2024 | 220.45 | 222.90 | 220.45 | 222.90 | 222.36 | - |
| 18 Mar 2024 | 218.80 | 221.25 | 218.80 | 221.25 | 220.71 | - |
| 15 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.47 | - |
| 14 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.47 | - |
| 13 Mar 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.12 | - |
| 12 Mar 2024 | 219.10 | 219.10 | 217.25 | 217.25 | 216.72 | - |
| 11 Mar 2024 | 216.65 | 216.70 | 216.65 | 216.70 | 216.17 | - |
| 08 Mar 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.07 | - |
| 07 Mar 2024 | 214.90 | 215.40 | 214.90 | 215.40 | 214.88 | - |
| 06 Mar 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.57 | - |
| 05 Mar 2024 | 217.05 | 217.05 | 216.95 | 216.95 | 216.42 | - |
| 04 Mar 2024 | 218.10 | 218.10 | 217.65 | 217.65 | 217.12 | - |
| 01 Mar 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 218.52 | - |
| 29 Feb 2024 | 217.70 | 218.15 | 217.70 | 218.15 | 217.62 | - |
| 28 Feb 2024 | 218.45 | 218.45 | 216.85 | 216.85 | 216.32 | - |
| 27 Feb 2024 | 219.75 | 219.75 | 216.80 | 216.80 | 216.27 | - |
| 26 Feb 2024 | 219.00 | 219.40 | 219.00 | 219.40 | 218.87 | - |
| 23 Feb 2024 | 216.45 | 218.75 | 216.45 | 218.75 | 218.22 | - |
| 22 Feb 2024 | 217.10 | 217.90 | 217.10 | 217.90 | 217.37 | - |
| 21 Feb 2024 | 214.70 | 215.50 | 214.70 | 215.50 | 214.97 | - |
| 20 Feb 2024 | 214.75 | 216.45 | 214.75 | 216.45 | 215.92 | - |
| 19 Feb 2024 | 215.00 | 215.15 | 215.00 | 215.15 | 214.63 | - |
| 16 Feb 2024 | 216.50 | 216.50 | 216.00 | 216.00 | 215.47 | - |
| 15 Feb 2024 | 216.45 | 216.75 | 216.45 | 216.75 | 216.22 | - |
| 14 Feb 2024 | 216.45 | 216.45 | 215.70 | 215.70 | 215.17 | - |
| 13 Feb 2024 | 213.65 | 216.00 | 213.65 | 216.00 | 215.47 | - |
| 12 Feb 2024 | 213.60 | 213.60 | 211.50 | 213.60 | 213.08 | 142 |
| 09 Feb 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 213.83 | - |
| 08 Feb 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 213.53 | - |
| 08 Feb 2024 | 0.51 Dividend | |||||
| 07 Feb 2024 | 218.40 | 221.45 | 218.40 | 221.45 | 220.40 | - |
| 06 Feb 2024 | 217.85 | 219.15 | 217.85 | 219.15 | 218.11 | - |
| *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.