UK markets open in 3 hours 21 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,444.43 -133.87 (-0.72%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,310.75 -604.92 (-1.19%)
Amundi MSCI All Country World UCITS ETF USD Acc (ACWL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:37AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25,872.50 | 25,872.50 | 25,872.50 | 25,872.50 | 25,872.50 | - |
| 02 May 2024 | 25,625.00 | 25,625.00 | 25,625.00 | 25,625.00 | 25,625.00 | - |
| 01 May 2024 | 25,482.50 | 25,482.50 | 25,482.50 | 25,482.50 | 25,482.50 | - |
| 30 Apr 2024 | 25,811.36 | 25,811.36 | 25,805.00 | 25,677.50 | 25,677.50 | 60 |
| 29 Apr 2024 | 25,845.00 | 25,845.00 | 25,845.00 | 25,777.50 | 25,777.50 | 3 |
| 26 Apr 2024 | 25,857.50 | 25,857.50 | 25,857.50 | 25,857.50 | 25,857.50 | - |
| 25 Apr 2024 | 25,395.00 | 25,395.00 | 25,395.00 | 25,395.00 | 25,395.00 | 28 |
| 24 Apr 2024 | 25,730.00 | 25,730.00 | 25,730.00 | 25,730.00 | 25,730.00 | - |
| 23 Apr 2024 | 25,710.00 | 25,710.00 | 25,660.00 | 25,750.00 | 25,750.00 | 705 |
| 22 Apr 2024 | 25,540.00 | 25,540.00 | 25,540.00 | 25,540.00 | 25,540.00 | 32 |
| 19 Apr 2024 | 25,385.00 | 25,385.00 | 25,385.00 | 25,385.00 | 25,385.00 | - |
| 18 Apr 2024 | 25,430.00 | 25,535.00 | 25,430.00 | 25,515.00 | 25,515.00 | 32 |
| 17 Apr 2024 | 25,455.00 | 25,455.00 | 25,455.00 | 25,455.00 | 25,455.00 | - |
| 16 Apr 2024 | 25,542.50 | 25,542.50 | 25,542.50 | 25,542.50 | 25,542.50 | - |
| 15 Apr 2024 | 25,905.00 | 25,905.00 | 25,905.00 | 25,905.00 | 25,905.00 | - |
| 12 Apr 2024 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | - |
| 11 Apr 2024 | 25,920.00 | 25,920.00 | 25,915.95 | 25,942.50 | 25,942.50 | 38 |
| 10 Apr 2024 | 25,855.00 | 25,920.00 | 25,855.00 | 25,920.00 | 25,920.00 | 52 |
| 09 Apr 2024 | 25,935.00 | 25,935.00 | 25,935.00 | 25,830.00 | 25,830.00 | 33 |
| 08 Apr 2024 | 26,030.00 | 26,030.00 | 26,030.00 | 26,030.00 | 26,030.00 | - |
| 05 Apr 2024 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 65 |
| 04 Apr 2024 | 26,132.50 | 26,132.50 | 26,132.50 | 26,132.50 | 26,132.50 | - |
| 03 Apr 2024 | 26,070.00 | 26,080.00 | 26,009.04 | 26,092.50 | 26,092.50 | 1,309 |
| 02 Apr 2024 | 26,032.50 | 26,032.50 | 26,032.50 | 26,032.50 | 26,032.50 | - |
| 28 Mar 2024 | 26,201.36 | 26,201.36 | 26,190.00 | 26,167.50 | 26,167.50 | 38 |
| 27 Mar 2024 | 26,077.50 | 26,077.50 | 26,077.50 | 26,077.50 | 26,077.50 | - |
| 26 Mar 2024 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | 26,090.00 | - |
| 25 Mar 2024 | 26,005.00 | 26,005.00 | 26,005.00 | 26,025.00 | 26,025.00 | 53 |
| 22 Mar 2024 | 26,132.50 | 26,132.50 | 26,132.50 | 26,132.50 | 26,132.50 | - |
| 21 Mar 2024 | 26,135.00 | 26,135.00 | 26,135.00 | 26,135.00 | 26,135.00 | - |
| 20 Mar 2024 | 25,690.00 | 25,700.00 | 25,660.00 | 25,672.50 | 25,672.50 | 395 |
| 19 Mar 2024 | 25,541.36 | 25,541.36 | 25,525.00 | 25,587.50 | 25,587.50 | 61 |
| 18 Mar 2024 | 25,602.50 | 25,602.50 | 25,602.50 | 25,602.50 | 25,602.50 | - |
| 15 Mar 2024 | 25,410.00 | 25,410.00 | 25,410.00 | 25,410.00 | 25,410.00 | - |
| 14 Mar 2024 | 25,610.00 | 25,610.00 | 25,480.00 | 25,527.50 | 25,527.50 | 744 |
| 13 Mar 2024 | 25,547.50 | 25,547.50 | 25,547.50 | 25,547.50 | 25,547.50 | - |
| 12 Mar 2024 | 25,527.50 | 25,527.50 | 25,527.50 | 25,527.50 | 25,527.50 | - |
| 11 Mar 2024 | 25,262.50 | 25,262.50 | 25,262.50 | 25,262.50 | 25,262.50 | - |
| 08 Mar 2024 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | - |
| 07 Mar 2024 | 25,465.00 | 25,465.00 | 25,465.00 | 25,465.00 | 25,465.00 | - |
| 06 Mar 2024 | 25,397.50 | 25,397.50 | 25,397.50 | 25,397.50 | 25,397.50 | - |
| 05 Mar 2024 | 25,255.00 | 25,255.00 | 25,230.00 | 25,235.00 | 25,235.00 | 24 |
| 04 Mar 2024 | 25,505.00 | 25,505.00 | 25,455.00 | 25,470.00 | 25,470.00 | 1,560 |
| 01 Mar 2024 | 25,512.50 | 25,512.50 | 25,512.50 | 25,512.50 | 25,512.50 | - |
| 29 Feb 2024 | 25,305.00 | 25,305.00 | 25,305.00 | 25,305.00 | 25,305.00 | - |
| 28 Feb 2024 | 25,250.00 | 25,250.00 | 25,250.00 | 25,230.00 | 25,230.00 | 14 |
| 27 Feb 2024 | 25,260.00 | 25,265.00 | 25,260.00 | 25,212.50 | 25,212.50 | 371 |
| 26 Feb 2024 | 25,277.50 | 25,277.50 | 25,277.50 | 25,277.50 | 25,277.50 | - |
| 23 Feb 2024 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | - |
| 22 Feb 2024 | 25,285.00 | 25,285.00 | 25,260.00 | 25,275.00 | 25,275.00 | 66 |
| 21 Feb 2024 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | - |
| 20 Feb 2024 | 24,902.50 | 24,902.50 | 24,902.50 | 24,902.50 | 24,902.50 | - |
| 19 Feb 2024 | 25,064.01 | 25,064.01 | 25,064.01 | 25,120.00 | 25,120.00 | 27 |
| 16 Feb 2024 | 25,140.00 | 25,140.00 | 25,140.00 | 25,167.50 | 25,167.50 | 586 |
| 15 Feb 2024 | 25,042.50 | 25,042.50 | 25,042.50 | 25,042.50 | 25,042.50 | - |
| 14 Feb 2024 | 24,910.00 | 24,910.00 | 24,910.00 | 24,910.00 | 24,910.00 | - |
| 13 Feb 2024 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | - |
| 12 Feb 2024 | 25,060.00 | 25,060.00 | 25,060.00 | 25,060.00 | 25,060.00 | - |
| 09 Feb 2024 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | - |
| 08 Feb 2024 | 24,920.00 | 24,920.96 | 24,840.00 | 24,840.00 | 24,840.00 | 88 |
| 07 Feb 2024 | 24,815.00 | 24,815.00 | 24,815.00 | 24,815.00 | 24,815.00 | - |
| 06 Feb 2024 | 24,777.50 | 24,777.50 | 24,777.50 | 24,777.50 | 24,777.50 | - |
| 05 Feb 2024 | 24,655.00 | 24,655.00 | 24,655.00 | 24,705.00 | 24,705.00 | 5 |
| 02 Feb 2024 | 24,575.00 | 24,575.00 | 24,575.00 | 24,575.00 | 24,575.00 | - |
| 01 Feb 2024 | 24,210.00 | 24,210.00 | 24,210.00 | 24,210.00 | 24,210.00 | - |
| 31 Jan 2024 | 24,302.50 | 24,302.50 | 24,302.50 | 24,302.50 | 24,302.50 | - |
| 30 Jan 2024 | 24,492.50 | 24,492.50 | 24,492.50 | 24,492.50 | 24,492.50 | - |
| 29 Jan 2024 | 24,345.00 | 24,345.00 | 24,345.00 | 24,345.00 | 24,345.00 | - |
| 26 Jan 2024 | 24,327.50 | 24,327.50 | 24,327.50 | 24,327.50 | 24,327.50 | - |
| 25 Jan 2024 | 24,297.50 | 24,297.50 | 24,297.50 | 24,297.50 | 24,297.50 | - |
| 24 Jan 2024 | 24,235.00 | 24,260.00 | 24,235.00 | 24,260.00 | 24,260.00 | 112 |
| 23 Jan 2024 | 24,115.00 | 24,115.00 | 24,115.00 | 24,115.00 | 24,115.00 | - |
| 22 Jan 2024 | 24,085.00 | 24,085.00 | 24,085.00 | 24,085.00 | 24,085.00 | - |
| 19 Jan 2024 | 23,880.00 | 23,935.00 | 23,880.00 | 23,935.00 | 23,935.00 | 1,316 |
| 18 Jan 2024 | 23,785.00 | 23,785.00 | 23,750.00 | 23,762.50 | 23,762.50 | 43 |
| 17 Jan 2024 | 23,632.50 | 23,632.50 | 23,632.50 | 23,632.50 | 23,632.50 | - |
| 16 Jan 2024 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | - |
| 15 Jan 2024 | 23,902.50 | 23,902.50 | 23,902.50 | 23,902.50 | 23,902.50 | - |
| 12 Jan 2024 | 23,910.00 | 23,910.00 | 23,910.00 | 23,910.00 | 23,910.00 | - |
| 11 Jan 2024 | 23,782.50 | 23,782.50 | 23,782.50 | 23,782.50 | 23,782.50 | - |
| 10 Jan 2024 | 23,842.50 | 23,842.50 | 23,842.50 | 23,842.50 | 23,842.50 | - |
| 09 Jan 2024 | 23,795.00 | 23,795.00 | 23,795.00 | 23,795.00 | 23,795.00 | - |
| 08 Jan 2024 | 23,680.00 | 23,680.00 | 23,680.00 | 23,680.00 | 23,680.00 | - |
| 05 Jan 2024 | 23,644.55 | 23,644.55 | 23,644.55 | 23,662.50 | 23,662.50 | 16 |
| 04 Jan 2024 | 23,762.50 | 23,762.50 | 23,762.50 | 23,762.50 | 23,762.50 | - |
| 03 Jan 2024 | 23,802.50 | 23,802.50 | 23,802.50 | 23,802.50 | 23,802.50 | - |
| 02 Jan 2024 | 23,952.50 | 23,952.50 | 23,952.50 | 23,952.50 | 23,952.50 | - |
| 29 Dec 2023 | 24,047.50 | 24,047.50 | 24,047.50 | 24,047.50 | 24,047.50 | - |
| 28 Dec 2023 | 24,057.50 | 24,057.50 | 24,057.50 | 24,057.50 | 24,057.50 | - |
| 27 Dec 2023 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | - |
| 22 Dec 2023 | 23,805.00 | 23,805.00 | 23,805.00 | 23,805.00 | 23,805.00 | - |
| 21 Dec 2023 | 23,882.50 | 23,882.50 | 23,882.50 | 23,882.50 | 23,882.50 | - |
| 20 Dec 2023 | 23,977.50 | 23,977.50 | 23,977.50 | 23,977.50 | 23,977.50 | - |
| 19 Dec 2023 | 23,797.50 | 23,797.50 | 23,797.50 | 23,797.50 | 23,797.50 | - |
| 18 Dec 2023 | 23,807.50 | 23,807.50 | 23,807.50 | 23,807.50 | 23,807.50 | - |
| 15 Dec 2023 | 23,717.50 | 23,717.50 | 23,717.50 | 23,717.50 | 23,717.50 | - |
| 14 Dec 2023 | 23,605.00 | 23,605.00 | 23,605.00 | 23,605.00 | 23,605.00 | 97 |
| 13 Dec 2023 | 23,605.00 | 23,605.00 | 23,605.00 | 23,605.00 | 23,605.00 | - |
| 12 Dec 2023 | 23,472.50 | 23,472.50 | 23,472.50 | 23,472.50 | 23,472.50 | - |
| 11 Dec 2023 | 23,425.00 | 23,425.00 | 23,425.00 | 23,425.00 | 23,425.00 | - |
| *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.