UK markets open in 4 hours 53 minutes
NIKKEI 225
39,644.32 +471.17 (+1.20%) HANG SENG
18,037.01 -35.89 (-0.20%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,323.90 -6.90 (-0.30%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,871.46 +1,162.57 (+2.44%)
(AMC.F)
. 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 | 89.74 | 90.12 | 88.00 | 88.00 | 88.00 | 265 |
| 24 Jun 2024 | 88.47 | 88.75 | 87.75 | 88.55 | 88.55 | 881 |
| 21 Jun 2024 | 87.63 | 88.60 | 87.60 | 88.60 | 88.60 | 172 |
| 20 Jun 2024 | 92.86 | 93.23 | 88.21 | 89.25 | 89.25 | 1,027 |
| 19 Jun 2024 | 93.19 | 93.19 | 92.70 | 92.70 | 92.70 | 41 |
| 18 Jun 2024 | 94.02 | 94.19 | 92.01 | 92.20 | 92.20 | 309 |
| 17 Jun 2024 | 96.91 | 97.26 | 92.49 | 93.78 | 93.78 | 1,052 |
| 14 Jun 2024 | 100.76 | 100.90 | 96.97 | 96.97 | 96.97 | 540 |
| 14 Jun 2024 | 0.4 Dividend | |||||
| 13 Jun 2024 | 103.12 | 104.52 | 101.18 | 101.18 | 100.78 | 211 |
| 12 Jun 2024 | 106.12 | 106.30 | 104.10 | 104.10 | 103.69 | 45 |
| 11 Jun 2024 | 105.64 | 105.80 | 105.40 | 105.74 | 105.32 | 209 |
| 10 Jun 2024 | 106.10 | 106.82 | 104.94 | 106.00 | 105.58 | 523 |
| 07 Jun 2024 | 108.42 | 108.78 | 107.42 | 107.42 | 107.00 | 470 |
| 06 Jun 2024 | 109.12 | 109.22 | 105.14 | 105.60 | 105.18 | 235 |
| 05 Jun 2024 | 109.00 | 109.70 | 108.50 | 108.50 | 108.07 | 75 |
| 04 Jun 2024 | 110.50 | 110.66 | 109.00 | 109.00 | 108.57 | 227 |
| 03 Jun 2024 | 112.90 | 113.92 | 111.50 | 111.50 | 111.06 | 2,530 |
| 31 May 2024 | 113.06 | 115.00 | 111.00 | 111.00 | 110.56 | 79 |
| 30 May 2024 | 114.12 | 114.62 | 114.12 | 114.62 | 114.17 | 102 |
| 29 May 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 116.62 | - |
| 28 May 2024 | 117.54 | 117.86 | 117.20 | 117.86 | 117.39 | 125 |
| 27 May 2024 | 117.24 | 117.82 | 117.24 | 117.74 | 117.27 | 71 |
| 24 May 2024 | 113.52 | 113.70 | 113.52 | 113.70 | 113.25 | 20 |
| 23 May 2024 | 116.58 | 116.58 | 115.20 | 115.20 | 114.74 | 30 |
| 22 May 2024 | 116.32 | 117.26 | 116.32 | 116.56 | 116.10 | 571 |
| 21 May 2024 | 119.90 | 119.90 | 118.80 | 118.80 | 118.33 | 47 |
| 20 May 2024 | 121.48 | 121.48 | 117.52 | 118.80 | 118.33 | 156 |
| 17 May 2024 | 119.32 | 119.44 | 118.96 | 119.44 | 118.97 | 710 |
| 16 May 2024 | 117.16 | 117.90 | 117.16 | 117.90 | 117.43 | 97 |
| 15 May 2024 | 124.12 | 124.12 | 117.28 | 117.28 | 116.82 | 255 |
| 14 May 2024 | 121.58 | 126.08 | 121.58 | 126.08 | 125.58 | 1,001 |
| 13 May 2024 | 120.08 | 123.84 | 120.08 | 121.84 | 121.36 | 1,105 |
| 10 May 2024 | 124.02 | 124.78 | 122.70 | 122.70 | 122.21 | 30 |
| 09 May 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.54 | - |
| 08 May 2024 | 122.14 | 122.14 | 119.32 | 120.50 | 120.02 | 142 |
| 07 May 2024 | 121.24 | 125.24 | 121.02 | 125.24 | 124.74 | 516 |
| 06 May 2024 | 119.58 | 120.50 | 119.30 | 120.22 | 119.74 | 357 |
| 03 May 2024 | 117.08 | 119.70 | 115.86 | 119.24 | 118.77 | 557 |
| 02 May 2024 | 110.50 | 116.16 | 110.02 | 116.16 | 115.70 | 284 |
| 30 Apr 2024 | 116.88 | 116.88 | 112.76 | 113.02 | 112.57 | 601 |
| 29 Apr 2024 | 109.80 | 117.22 | 109.80 | 116.74 | 116.28 | 346 |
| 26 Apr 2024 | 107.30 | 109.44 | 106.96 | 109.44 | 109.01 | 74 |
| 25 Apr 2024 | 107.06 | 107.76 | 105.00 | 105.20 | 104.78 | 260 |
| 24 Apr 2024 | 108.82 | 108.82 | 105.18 | 106.52 | 106.10 | 544 |
| 23 Apr 2024 | 105.04 | 107.24 | 104.88 | 107.24 | 106.82 | 207 |
| 22 Apr 2024 | 106.50 | 106.50 | 103.20 | 103.90 | 103.49 | 62 |
| 19 Apr 2024 | 104.52 | 106.30 | 103.86 | 106.30 | 105.88 | 291 |
| 18 Apr 2024 | 107.16 | 108.18 | 104.86 | 104.86 | 104.45 | 438 |
| 17 Apr 2024 | 107.80 | 108.40 | 107.80 | 108.38 | 107.95 | 344 |
| 16 Apr 2024 | 112.60 | 112.90 | 107.94 | 107.94 | 107.51 | 914 |
| 15 Apr 2024 | 116.10 | 116.26 | 114.12 | 114.12 | 113.67 | 331 |
| 12 Apr 2024 | 121.42 | 122.50 | 114.92 | 114.92 | 114.47 | 1,078 |
| 11 Apr 2024 | 118.42 | 119.80 | 118.42 | 119.80 | 119.33 | 121 |
| 10 Apr 2024 | 118.92 | 120.00 | 118.88 | 119.36 | 118.89 | 152 |
| 09 Apr 2024 | 121.02 | 122.20 | 119.70 | 119.70 | 119.23 | 237 |
| 08 Apr 2024 | 114.18 | 121.64 | 114.02 | 121.64 | 121.16 | 134 |
| 05 Apr 2024 | 111.90 | 113.40 | 111.80 | 111.80 | 111.36 | 68 |
| 04 Apr 2024 | 119.34 | 119.78 | 111.90 | 111.90 | 111.46 | 571 |
| 03 Apr 2024 | 117.48 | 118.00 | 117.08 | 118.00 | 117.53 | 627 |
| 02 Apr 2024 | 120.40 | 120.62 | 116.34 | 116.34 | 115.88 | 179 |
| 28 Mar 2024 | 118.66 | 121.28 | 118.66 | 121.28 | 120.80 | 560 |
| 27 Mar 2024 | 109.62 | 118.42 | 109.62 | 118.28 | 117.81 | 889 |
| 26 Mar 2024 | 109.60 | 110.82 | 109.00 | 109.00 | 108.57 | 405 |
| 25 Mar 2024 | 111.54 | 111.66 | 110.18 | 111.00 | 110.56 | 1,102 |
| 22 Mar 2024 | 115.54 | 115.54 | 112.34 | 112.34 | 111.90 | 168 |
| 21 Mar 2024 | 114.02 | 114.92 | 114.02 | 114.92 | 114.47 | 464 |
| 20 Mar 2024 | 110.50 | 115.48 | 110.50 | 115.48 | 115.02 | 101 |
| 19 Mar 2024 | 114.98 | 114.98 | 111.22 | 111.22 | 110.78 | 768 |
| 18 Mar 2024 | 111.92 | 113.98 | 111.92 | 113.98 | 113.53 | 161 |
| 15 Mar 2024 | 109.42 | 110.62 | 108.38 | 109.16 | 108.73 | 119 |
| 14 Mar 2024 | 114.18 | 114.18 | 109.96 | 109.96 | 109.53 | 69 |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 114.00 | 114.92 | 112.90 | 114.48 | 113.63 | 70 |
| 12 Mar 2024 | 114.44 | 114.88 | 112.14 | 112.14 | 111.31 | 259 |
| 11 Mar 2024 | 108.92 | 114.70 | 108.36 | 114.48 | 113.63 | 132 |
| 08 Mar 2024 | 111.68 | 112.62 | 108.96 | 110.40 | 109.58 | 367 |
| 07 Mar 2024 | 109.62 | 111.90 | 108.48 | 111.90 | 111.07 | 326 |
| 06 Mar 2024 | 102.14 | 108.58 | 100.54 | 107.68 | 106.88 | 438 |
| 05 Mar 2024 | 112.18 | 113.28 | 98.97 | 98.97 | 98.23 | 947 |
| 04 Mar 2024 | 131.90 | 131.90 | 123.24 | 123.82 | 122.90 | 749 |
| 01 Mar 2024 | 128.50 | 131.60 | 128.50 | 131.60 | 130.62 | 379 |
| 29 Feb 2024 | 121.50 | 128.44 | 121.50 | 128.08 | 127.13 | 518 |
| 28 Feb 2024 | 119.00 | 122.12 | 118.60 | 122.12 | 121.21 | 988 |
| 27 Feb 2024 | 111.66 | 120.10 | 111.66 | 118.02 | 117.14 | 933 |
| 26 Feb 2024 | 111.64 | 114.16 | 110.48 | 111.66 | 110.83 | 760 |
| 23 Feb 2024 | 109.00 | 109.14 | 107.96 | 107.96 | 107.16 | 225 |
| 22 Feb 2024 | 109.34 | 110.68 | 109.34 | 110.68 | 109.86 | 207 |
| 21 Feb 2024 | 106.00 | 110.72 | 106.00 | 110.72 | 109.90 | 330 |
| 20 Feb 2024 | 114.74 | 115.00 | 106.00 | 106.00 | 105.21 | 347 |
| 19 Feb 2024 | 114.48 | 115.02 | 114.38 | 115.00 | 114.15 | 1,315 |
| 16 Feb 2024 | 109.50 | 115.80 | 109.00 | 114.66 | 113.81 | 283 |
| 15 Feb 2024 | 102.52 | 111.46 | 100.62 | 109.26 | 108.45 | 993 |
| 14 Feb 2024 | 104.70 | 105.82 | 104.70 | 105.02 | 104.24 | 520 |
| 13 Feb 2024 | 111.08 | 111.50 | 104.58 | 105.12 | 104.34 | 212 |
| 12 Feb 2024 | 106.92 | 113.10 | 106.92 | 113.02 | 112.18 | 562 |
| 09 Feb 2024 | 105.72 | 105.72 | 104.50 | 105.36 | 104.58 | 75 |
| 08 Feb 2024 | 106.36 | 106.36 | 105.08 | 106.14 | 105.35 | 352 |
| 07 Feb 2024 | 105.40 | 107.10 | 104.40 | 107.10 | 106.30 | 89 |
| 06 Feb 2024 | 102.00 | 103.84 | 101.46 | 103.84 | 103.07 | 541 |
| *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.