UK markets close in 23 minutes
FTSE 100
8,394.46 +40.41 (+0.48%) AIM
783.28 +3.45 (+0.44%) GBP/EUR
1.1610 -0.0012 (-0.10%) GBP/USD
1.2513 +0.0016 (+0.13%) Bitcoin GBP
49,180.79 -788.12 (-1.58%) CMC Crypto 200
1,324.81 +24.71 (+1.90%)
Amundi Index Solutions - Amundi Global Aggregate Bond UCITS ETF DR GBP Hedged (AGHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:43PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4,341.50 | 4,348.50 | 4,336.00 | 4,348.50 | 4,348.50 | 27,890 |
| 08 May 2024 | 4,354.00 | 4,354.00 | 4,329.50 | 4,345.50 | 4,345.50 | 14,489 |
| 07 May 2024 | 4,357.00 | 4,358.00 | 4,349.50 | 4,357.50 | 4,357.50 | 2,933 |
| 03 May 2024 | 4,322.50 | 4,339.50 | 4,322.50 | 4,333.00 | 4,333.00 | 11,170 |
| 02 May 2024 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
| 01 May 2024 | 4,308.75 | 4,308.75 | 4,308.75 | 4,308.75 | 4,308.75 | - |
| 30 Apr 2024 | 4,320.00 | 4,320.00 | 4,305.50 | 4,309.00 | 4,309.00 | 10,357 |
| 29 Apr 2024 | 4,315.00 | 4,324.00 | 4,315.00 | 4,322.00 | 4,322.00 | 2,595 |
| 26 Apr 2024 | 4,305.50 | 4,315.00 | 4,305.00 | 4,306.50 | 4,306.50 | 7,378 |
| 25 Apr 2024 | 4,307.00 | 4,307.50 | 4,295.50 | 4,299.00 | 4,299.00 | 2,748 |
| 24 Apr 2024 | 4,310.50 | 4,315.60 | 4,305.50 | 4,304.50 | 4,304.50 | 13,656 |
| 23 Apr 2024 | 4,319.50 | 4,323.00 | 4,307.50 | 4,319.50 | 4,319.50 | 12,529 |
| 22 Apr 2024 | 4,308.50 | 4,319.00 | 4,308.50 | 4,316.00 | 4,316.00 | 8,847 |
| 19 Apr 2024 | 4,327.50 | 4,327.50 | 4,310.50 | 4,313.75 | 4,313.75 | 530 |
| 18 Apr 2024 | 4,317.00 | 4,321.53 | 4,311.50 | 4,312.00 | 4,312.00 | 1,397 |
| 17 Apr 2024 | 4,311.00 | 4,313.00 | 4,309.00 | 4,313.00 | 4,313.00 | 642 |
| 16 Apr 2024 | 4,311.00 | 4,311.00 | 4,286.01 | 4,309.50 | 4,309.50 | 522 |
| 15 Apr 2024 | 4,319.00 | 4,322.00 | 4,318.00 | 4,320.25 | 4,320.25 | 644 |
| 12 Apr 2024 | 4,341.50 | 4,341.50 | 4,341.50 | 4,341.50 | 4,341.50 | - |
| 11 Apr 2024 | 4,330.50 | 4,334.50 | 4,328.04 | 4,322.50 | 4,322.50 | 2,149 |
| 10 Apr 2024 | 4,360.50 | 4,360.50 | 4,337.00 | 4,339.50 | 4,339.50 | 99 |
| 09 Apr 2024 | 4,358.04 | 4,364.50 | 4,358.04 | 4,363.00 | 4,363.00 | 549 |
| 08 Apr 2024 | 4,347.00 | 4,351.54 | 4,346.04 | 4,349.00 | 4,349.00 | 1,106 |
| 05 Apr 2024 | 4,350.00 | 4,368.00 | 4,350.00 | 4,352.50 | 4,352.50 | 1,208 |
| 04 Apr 2024 | 4,364.50 | 4,422.00 | 4,358.00 | 4,365.00 | 4,365.00 | 4,398 |
| 03 Apr 2024 | 4,354.00 | 4,355.00 | 4,348.50 | 4,353.50 | 4,353.50 | 13,816 |
| 02 Apr 2024 | 4,364.00 | 4,364.00 | 4,343.50 | 4,350.75 | 4,350.75 | 607 |
| 28 Mar 2024 | 4,380.50 | 4,380.50 | 4,375.04 | 4,383.50 | 4,383.50 | 1,596 |
| 27 Mar 2024 | 4,381.00 | 4,381.00 | 4,376.00 | 4,382.75 | 4,382.75 | 899 |
| 26 Mar 2024 | 4,371.50 | 4,379.00 | 4,370.00 | 4,373.00 | 4,373.00 | 858 |
| 25 Mar 2024 | 4,370.00 | 4,378.50 | 4,369.50 | 4,372.00 | 4,372.00 | 1,257 |
| 22 Mar 2024 | 4,375.00 | 4,375.04 | 4,368.00 | 4,377.00 | 4,377.00 | 3,162 |
| 21 Mar 2024 | 4,366.50 | 4,371.50 | 4,359.59 | 4,365.50 | 4,365.50 | 544 |
| 20 Mar 2024 | 4,362.50 | 4,364.50 | 4,360.00 | 4,363.00 | 4,363.00 | 3,343 |
| 19 Mar 2024 | 4,353.50 | 4,358.00 | 4,349.50 | 4,359.00 | 4,359.00 | 13,971 |
| 18 Mar 2024 | 4,356.00 | 4,356.00 | 4,349.50 | 4,349.75 | 4,349.75 | 44 |
| 15 Mar 2024 | 4,355.00 | 4,355.00 | 4,346.54 | 4,350.25 | 4,350.25 | 4,398 |
| 14 Mar 2024 | 4,351.50 | 4,372.00 | 4,351.50 | 4,354.50 | 4,354.50 | 830 |
| 13 Mar 2024 | 4,378.50 | 4,378.50 | 4,373.00 | 4,374.25 | 4,374.25 | 1,939 |
| 12 Mar 2024 | 4,372.50 | 4,383.50 | 4,371.50 | 4,374.75 | 4,374.75 | 1,882 |
| 11 Mar 2024 | 4,387.50 | 4,391.50 | 4,379.04 | 4,383.75 | 4,383.75 | 2,362 |
| 08 Mar 2024 | 4,387.00 | 4,390.00 | 4,385.54 | 4,388.00 | 4,388.00 | 4,480 |
| 07 Mar 2024 | 4,376.50 | 4,380.00 | 4,373.00 | 4,381.75 | 4,381.75 | 4,299 |
| 06 Mar 2024 | 4,366.00 | 4,374.54 | 4,358.94 | 4,376.25 | 4,376.25 | 7,916 |
| 05 Mar 2024 | 4,373.00 | 4,373.00 | 4,358.50 | 4,370.50 | 4,370.50 | 4,787 |
| 04 Mar 2024 | 4,353.00 | 4,357.00 | 4,352.54 | 4,356.00 | 4,356.00 | 1,568 |
| 01 Mar 2024 | 4,346.00 | 4,348.01 | 4,343.50 | 4,353.00 | 4,353.00 | 15,490 |
| 29 Feb 2024 | 4,334.00 | 4,352.50 | 4,334.00 | 4,350.00 | 4,350.00 | 3,489 |
| 28 Feb 2024 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | - |
| 27 Feb 2024 | 4,342.00 | 4,345.46 | 4,338.00 | 4,340.25 | 4,340.25 | 1,197 |
| 26 Feb 2024 | 4,353.00 | 4,353.00 | 4,342.50 | 4,344.25 | 4,344.25 | 41 |
| 23 Feb 2024 | 4,305.00 | 4,330.50 | 4,305.00 | 4,348.50 | 4,348.50 | 58 |
| 22 Feb 2024 | 4,337.00 | 4,337.00 | 4,336.00 | 4,336.00 | 4,336.00 | 1,013 |
| 21 Feb 2024 | 4,336.50 | 4,336.50 | 4,336.00 | 4,337.00 | 4,337.00 | 189 |
| 20 Feb 2024 | 4,338.50 | 4,343.46 | 4,337.00 | 4,346.25 | 4,346.25 | 252 |
| 19 Feb 2024 | 4,339.50 | 4,339.50 | 4,334.00 | 4,335.75 | 4,335.75 | 132 |
| 16 Feb 2024 | 4,336.00 | 4,336.00 | 4,333.00 | 4,334.75 | 4,334.75 | 66 |
| 15 Feb 2024 | 4,342.00 | 4,344.00 | 4,341.81 | 4,340.00 | 4,340.00 | 856 |
| 14 Feb 2024 | 4,328.00 | 4,332.04 | 4,326.04 | 4,334.00 | 4,334.00 | 469 |
| 13 Feb 2024 | 4,347.00 | 4,347.00 | 4,328.50 | 4,330.25 | 4,330.25 | 229 |
| 12 Feb 2024 | 4,342.50 | 4,346.50 | 4,342.50 | 4,343.50 | 4,343.50 | 164 |
| 09 Feb 2024 | 4,344.50 | 4,347.50 | 4,344.04 | 4,343.25 | 4,343.25 | 2,345 |
| 08 Feb 2024 | 4,356.50 | 4,356.50 | 4,347.04 | 4,346.25 | 4,346.25 | 425 |
| 07 Feb 2024 | 4,365.00 | 4,368.00 | 4,357.50 | 4,360.00 | 4,360.00 | 14,373 |
| 06 Feb 2024 | 4,352.00 | 4,354.00 | 4,347.50 | 4,356.00 | 4,356.00 | 4,371 |
| 05 Feb 2024 | 4,347.50 | 4,366.27 | 4,347.50 | 4,346.00 | 4,346.00 | 1,297 |
| 02 Feb 2024 | 4,396.50 | 4,396.50 | 4,388.00 | 4,371.25 | 4,371.25 | 982 |
| 01 Feb 2024 | 4,380.50 | 4,406.50 | 4,380.50 | 4,395.75 | 4,395.75 | 11,028 |
| 31 Jan 2024 | 4,381.50 | 4,381.50 | 4,370.20 | 4,379.75 | 4,379.75 | 1,177 |
| 30 Jan 2024 | 4,358.50 | 4,367.96 | 4,356.00 | 4,359.00 | 4,359.00 | 515 |
| 29 Jan 2024 | 4,360.96 | 4,363.46 | 4,358.04 | 4,361.25 | 4,361.25 | 211 |
| 26 Jan 2024 | 4,354.50 | 4,376.54 | 4,352.15 | 4,357.00 | 4,357.00 | 2,387 |
| 25 Jan 2024 | 4,341.46 | 4,351.90 | 4,336.10 | 4,347.25 | 4,347.25 | 67 |
| 24 Jan 2024 | 4,353.96 | 4,353.96 | 4,353.96 | 4,348.00 | 4,348.00 | 7 |
| 23 Jan 2024 | 4,343.00 | 4,351.46 | 4,343.00 | 4,344.00 | 4,344.00 | 2,477 |
| 22 Jan 2024 | 4,353.46 | 4,357.46 | 4,350.54 | 4,356.50 | 4,356.50 | 59 |
| 19 Jan 2024 | 4,346.00 | 4,349.96 | 4,344.04 | 4,345.25 | 4,345.25 | 1,362 |
| 18 Jan 2024 | 4,353.46 | 4,353.46 | 4,344.54 | 4,347.25 | 4,347.25 | 1,030 |
| 17 Jan 2024 | 4,370.00 | 4,370.00 | 4,346.54 | 4,351.00 | 4,351.00 | 499 |
| 16 Jan 2024 | 4,369.50 | 4,386.13 | 4,356.10 | 4,364.25 | 4,364.25 | 1,718 |
| 15 Jan 2024 | 4,376.04 | 4,379.46 | 4,371.09 | 4,377.50 | 4,377.50 | 434 |
| 12 Jan 2024 | 4,372.50 | 4,380.46 | 4,372.50 | 4,380.75 | 4,380.75 | 1,308 |
| 11 Jan 2024 | 4,368.50 | 4,388.63 | 4,368.50 | 4,360.50 | 4,360.50 | 1,181 |
| 10 Jan 2024 | 4,368.00 | 4,368.91 | 4,367.46 | 4,362.75 | 4,362.75 | 1,388 |
| 09 Jan 2024 | 4,361.00 | 4,364.46 | 4,359.02 | 4,361.00 | 4,361.00 | 35 |
| 08 Jan 2024 | 4,354.00 | 4,372.00 | 4,352.53 | 4,371.50 | 4,371.50 | 2,633 |
| 05 Jan 2024 | 4,345.36 | 4,361.47 | 4,345.36 | 4,365.50 | 4,365.50 | 167 |
| 04 Jan 2024 | 4,383.97 | 4,383.97 | 4,366.53 | 4,369.00 | 4,369.00 | 120 |
| 03 Jan 2024 | 4,378.50 | 4,394.15 | 4,377.47 | 4,379.50 | 4,379.50 | 1,385 |
| 02 Jan 2024 | 4,382.08 | 4,385.03 | 4,381.03 | 4,388.50 | 4,388.50 | 468 |
| 29 Dec 2023 | 4,389.50 | 4,389.50 | 4,389.50 | 4,389.50 | 4,389.50 | - |
| 28 Dec 2023 | 4,410.00 | 4,410.47 | 4,403.50 | 4,402.50 | 4,402.50 | 2,529 |
| 27 Dec 2023 | 4,407.00 | 4,407.50 | 4,406.47 | 4,405.75 | 4,405.75 | 912 |
| 22 Dec 2023 | 4,392.47 | 4,392.47 | 4,389.53 | 4,394.25 | 4,394.25 | 194 |
| 21 Dec 2023 | 4,397.00 | 4,398.47 | 4,385.00 | 4,393.25 | 4,393.25 | 4,845 |
| 20 Dec 2023 | 4,382.00 | 4,391.47 | 4,382.00 | 4,386.00 | 4,386.00 | 818 |
| 19 Dec 2023 | 4,375.92 | 4,378.04 | 4,375.03 | 4,378.00 | 4,378.00 | 1,511 |
| 18 Dec 2023 | 4,365.00 | 4,379.96 | 4,365.00 | 4,363.25 | 4,363.25 | 853 |
| 15 Dec 2023 | 4,368.46 | 4,374.46 | 4,368.46 | 4,371.25 | 4,371.25 | 2,190 |
| 14 Dec 2023 | 4,374.05 | 4,374.05 | 4,374.05 | 4,365.50 | 4,365.50 | 27 |
| *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.