UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.92 -0.08 (-0.10%) GOLD FUTURES
2,317.30 +6.30 (+0.27%) DOW
38,196.65 +293.36 (+0.77%) Bitcoin GBP
47,404.51 +1,189.99 (+2.57%)
Amundi ETF S&P 500 Buyback UCITS ETF (BYBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:44PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22,360.00 | 22,360.00 | 22,345.00 | 22,317.50 | 22,317.50 | 328 |
| 01 May 2024 | 22,357.50 | 22,357.50 | 22,357.50 | 22,357.50 | 22,357.50 | - |
| 30 Apr 2024 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | - |
| 29 Apr 2024 | 22,800.00 | 22,800.00 | 22,800.00 | 22,762.50 | 22,762.50 | 22 |
| 26 Apr 2024 | 22,670.00 | 22,670.00 | 22,670.00 | 22,787.50 | 22,787.50 | 50 |
| 25 Apr 2024 | 22,557.50 | 22,557.50 | 22,557.50 | 22,557.50 | 22,557.50 | - |
| 24 Apr 2024 | 23,080.00 | 23,105.00 | 22,955.00 | 22,952.50 | 22,952.50 | 341 |
| 23 Apr 2024 | 22,970.00 | 22,970.00 | 22,970.00 | 22,970.00 | 22,970.00 | - |
| 22 Apr 2024 | 22,795.00 | 22,795.00 | 22,795.00 | 22,795.00 | 22,795.00 | - |
| 19 Apr 2024 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | - |
| 18 Apr 2024 | 22,585.00 | 22,635.00 | 22,575.00 | 22,672.50 | 22,672.50 | 268 |
| 17 Apr 2024 | 22,607.50 | 22,607.50 | 22,607.50 | 22,607.50 | 22,607.50 | - |
| 16 Apr 2024 | 22,920.00 | 22,920.00 | 22,680.00 | 22,657.50 | 22,657.50 | 56 |
| 15 Apr 2024 | 22,972.50 | 22,972.50 | 22,972.50 | 22,972.50 | 22,972.50 | - |
| 12 Apr 2024 | 23,128.91 | 23,135.00 | 23,128.91 | 23,072.50 | 23,072.50 | 12 |
| 11 Apr 2024 | 23,110.00 | 23,110.00 | 23,110.00 | 23,087.50 | 23,087.50 | 50 |
| 10 Apr 2024 | 23,227.50 | 23,227.50 | 23,227.50 | 23,227.50 | 23,227.50 | - |
| 09 Apr 2024 | 23,315.00 | 23,315.00 | 23,295.00 | 23,157.50 | 23,157.50 | 222 |
| 08 Apr 2024 | 23,360.00 | 23,360.00 | 23,360.00 | 23,377.50 | 23,377.50 | 26 |
| 05 Apr 2024 | 23,285.00 | 23,285.00 | 23,285.00 | 23,375.00 | 23,375.00 | 50 |
| 04 Apr 2024 | 23,495.00 | 23,495.00 | 23,495.00 | 23,517.50 | 23,517.50 | 10 |
| 03 Apr 2024 | 23,497.50 | 23,497.50 | 23,497.50 | 23,497.50 | 23,497.50 | - |
| 02 Apr 2024 | 23,520.00 | 23,520.00 | 23,520.00 | 23,480.00 | 23,480.00 | 50 |
| 28 Mar 2024 | 23,685.00 | 23,685.00 | 23,685.00 | 23,685.00 | 23,685.00 | - |
| 27 Mar 2024 | 23,457.50 | 23,457.50 | 23,457.50 | 23,457.50 | 23,457.50 | - |
| 26 Mar 2024 | 23,437.50 | 23,437.50 | 23,437.50 | 23,437.50 | 23,437.50 | - |
| 25 Mar 2024 | 23,417.50 | 23,417.50 | 23,417.50 | 23,417.50 | 23,417.50 | - |
| 22 Mar 2024 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | - |
| 21 Mar 2024 | 23,497.50 | 23,497.50 | 23,497.50 | 23,497.50 | 23,497.50 | - |
| 20 Mar 2024 | 22,975.00 | 22,975.00 | 22,975.00 | 22,997.50 | 22,997.50 | 35 |
| 19 Mar 2024 | 22,872.50 | 22,872.50 | 22,872.50 | 22,872.50 | 22,872.50 | - |
| 18 Mar 2024 | 22,675.00 | 22,675.00 | 22,675.00 | 22,795.00 | 22,795.00 | 1 |
| 15 Mar 2024 | 22,700.00 | 22,700.00 | 22,580.00 | 22,637.50 | 22,637.50 | 88 |
| 14 Mar 2024 | 22,732.50 | 22,732.50 | 22,732.50 | 22,732.50 | 22,732.50 | - |
| 13 Mar 2024 | 22,630.00 | 22,630.00 | 22,630.00 | 22,820.00 | 22,820.00 | 2 |
| 12 Mar 2024 | 22,675.00 | 22,675.00 | 22,675.00 | 22,675.00 | 22,675.00 | - |
| 11 Mar 2024 | 22,500.00 | 22,500.00 | 22,500.00 | 22,477.50 | 22,477.50 | 4 |
| 08 Mar 2024 | 22,590.00 | 22,590.00 | 22,590.00 | 22,537.50 | 22,537.50 | 34 |
| 07 Mar 2024 | 22,600.00 | 22,650.00 | 22,600.00 | 22,582.50 | 22,582.50 | 226 |
| 06 Mar 2024 | 22,590.00 | 22,590.00 | 22,590.00 | 22,615.00 | 22,615.00 | 5 |
| 05 Mar 2024 | 22,562.50 | 22,562.50 | 22,562.50 | 22,562.50 | 22,562.50 | - |
| 04 Mar 2024 | 22,750.00 | 22,750.00 | 22,750.00 | 22,682.50 | 22,682.50 | 1 |
| 01 Mar 2024 | 22,750.00 | 22,750.00 | 22,750.00 | 22,725.00 | 22,725.00 | 3 |
| 29 Feb 2024 | 22,532.50 | 22,532.50 | 22,532.50 | 22,532.50 | 22,532.50 | - |
| 28 Feb 2024 | 22,437.50 | 22,437.50 | 22,437.50 | 22,437.50 | 22,437.50 | - |
| 27 Feb 2024 | 22,325.00 | 22,325.00 | 22,325.00 | 22,325.00 | 22,325.00 | - |
| 26 Feb 2024 | 22,372.50 | 22,372.50 | 22,372.50 | 22,372.50 | 22,372.50 | - |
| 23 Feb 2024 | 22,337.50 | 22,337.50 | 22,337.50 | 22,337.50 | 22,337.50 | - |
| 22 Feb 2024 | 22,075.00 | 22,075.00 | 22,075.00 | 22,257.50 | 22,257.50 | 4 |
| 21 Feb 2024 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | - |
| 20 Feb 2024 | 22,105.00 | 22,115.00 | 22,105.00 | 22,015.00 | 22,015.00 | 234 |
| 19 Feb 2024 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | - |
| 16 Feb 2024 | 22,265.00 | 22,265.00 | 22,260.00 | 22,252.50 | 22,252.50 | 60 |
| 15 Feb 2024 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | - |
| 14 Feb 2024 | 22,025.00 | 22,025.00 | 22,025.00 | 22,025.00 | 22,025.00 | - |
| 13 Feb 2024 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | - |
| 12 Feb 2024 | 22,242.50 | 22,242.50 | 22,242.50 | 22,242.50 | 22,242.50 | - |
| 09 Feb 2024 | 21,932.50 | 21,932.50 | 21,932.50 | 21,932.50 | 21,932.50 | - |
| 08 Feb 2024 | 21,897.50 | 21,897.50 | 21,897.50 | 21,897.50 | 21,897.50 | - |
| 07 Feb 2024 | 21,922.50 | 21,922.50 | 21,922.50 | 21,922.50 | 21,922.50 | - |
| 06 Feb 2024 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | - |
| 05 Feb 2024 | 21,837.50 | 21,837.50 | 21,837.50 | 21,837.50 | 21,837.50 | - |
| 02 Feb 2024 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | - |
| 01 Feb 2024 | 21,692.43 | 21,692.43 | 21,692.43 | 21,502.50 | 21,502.50 | 1 |
| 31 Jan 2024 | 21,845.00 | 21,845.00 | 21,835.40 | 21,777.50 | 21,777.50 | 2 |
| 30 Jan 2024 | 21,800.00 | 21,800.00 | 21,800.00 | 21,867.50 | 21,867.50 | 33 |
| 29 Jan 2024 | 21,655.00 | 21,660.03 | 21,655.00 | 21,620.00 | 21,620.00 | 2 |
| 26 Jan 2024 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | - |
| 25 Jan 2024 | 21,555.00 | 21,555.00 | 21,555.00 | 21,555.00 | 21,555.00 | - |
| 24 Jan 2024 | 21,455.00 | 21,455.00 | 21,448.96 | 21,455.00 | 21,455.00 | 2 |
| 23 Jan 2024 | 21,430.00 | 21,430.00 | 21,430.00 | 21,430.00 | 21,430.00 | - |
| 22 Jan 2024 | 21,457.50 | 21,457.50 | 21,457.50 | 21,457.50 | 21,457.50 | - |
| 19 Jan 2024 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | - |
| 18 Jan 2024 | 21,000.00 | 21,070.00 | 21,000.00 | 21,022.50 | 21,022.50 | 246 |
| 17 Jan 2024 | 21,117.50 | 21,117.50 | 21,117.50 | 21,117.50 | 21,117.50 | - |
| 16 Jan 2024 | 21,255.00 | 21,275.00 | 21,255.00 | 21,210.00 | 21,210.00 | 97 |
| 15 Jan 2024 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | - |
| 12 Jan 2024 | 21,192.50 | 21,192.50 | 21,192.50 | 21,192.50 | 21,192.50 | - |
| 11 Jan 2024 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | - |
| 10 Jan 2024 | 21,257.50 | 21,257.50 | 21,257.50 | 21,257.50 | 21,257.50 | - |
| 09 Jan 2024 | 21,302.50 | 21,302.50 | 21,302.50 | 21,302.50 | 21,302.50 | - |
| 08 Jan 2024 | 21,237.50 | 21,237.50 | 21,237.50 | 21,237.50 | 21,237.50 | - |
| 05 Jan 2024 | 21,305.00 | 21,305.00 | 21,305.00 | 21,305.00 | 21,305.00 | - |
| 04 Jan 2024 | 21,390.00 | 21,390.00 | 21,390.00 | 21,390.00 | 21,390.00 | - |
| 03 Jan 2024 | 21,465.00 | 21,465.00 | 21,465.00 | 21,465.00 | 21,465.00 | - |
| 02 Jan 2024 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | - |
| 29 Dec 2023 | 21,440.00 | 21,440.00 | 21,440.00 | 21,440.00 | 21,440.00 | - |
| 28 Dec 2023 | 21,447.50 | 21,447.50 | 21,447.50 | 21,447.50 | 21,447.50 | - |
| 27 Dec 2023 | 21,322.50 | 21,322.50 | 21,322.50 | 21,322.50 | 21,322.50 | - |
| 22 Dec 2023 | 21,347.50 | 21,347.50 | 21,347.50 | 21,347.50 | 21,347.50 | - |
| 21 Dec 2023 | 21,380.00 | 21,380.00 | 21,380.00 | 21,380.00 | 21,380.00 | - |
| 20 Dec 2023 | 21,527.50 | 21,527.50 | 21,527.50 | 21,527.50 | 21,527.50 | - |
| 19 Dec 2023 | 21,345.00 | 21,345.00 | 21,345.00 | 21,345.00 | 21,345.00 | - |
| 18 Dec 2023 | 21,407.50 | 21,407.50 | 21,407.50 | 21,407.50 | 21,407.50 | - |
| 15 Dec 2023 | 21,285.00 | 21,285.00 | 21,285.00 | 21,285.00 | 21,285.00 | - |
| 14 Dec 2023 | 21,215.00 | 21,215.00 | 21,215.00 | 21,215.00 | 21,215.00 | - |
| 13 Dec 2023 | 20,980.00 | 20,980.00 | 20,980.00 | 20,980.00 | 20,980.00 | - |
| 12 Dec 2023 | 20,922.50 | 20,922.50 | 20,922.50 | 20,922.50 | 20,922.50 | - |
| 11 Dec 2023 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | - |
| 08 Dec 2023 | 20,655.00 | 20,655.00 | 20,655.00 | 20,655.00 | 20,655.00 | - |
| *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.