UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,318.30 +7.30 (+0.32%) DOW
38,167.08 +263.79 (+0.70%) Bitcoin GBP
47,178.04 +1,141.57 (+2.48%)
Amundi ETF MSCI Europe Banks A/I (CB5.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:12PM 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 | 10,707.54 | 10,709.52 | 10,707.54 | 10,699.00 | 10,699.00 | 214 |
| 01 May 2024 | 10,550.00 | 10,608.00 | 10,512.00 | 10,512.00 | 10,512.00 | 9 |
| 30 Apr 2024 | 10,613.09 | 10,650.00 | 10,613.09 | 10,586.00 | 10,586.00 | 397 |
| 29 Apr 2024 | 10,665.62 | 10,665.62 | 10,605.35 | 10,625.00 | 10,625.00 | 380 |
| 26 Apr 2024 | 10,614.00 | 10,668.42 | 10,614.00 | 10,653.00 | 10,653.00 | 2,508 |
| 25 Apr 2024 | 10,512.00 | 10,512.00 | 10,512.00 | 10,558.00 | 10,558.00 | 77 |
| 24 Apr 2024 | 10,611.40 | 10,615.27 | 10,546.00 | 10,568.00 | 10,568.00 | 1,331 |
| 23 Apr 2024 | 10,606.00 | 10,682.00 | 10,604.38 | 10,675.00 | 10,675.00 | 634 |
| 22 Apr 2024 | 10,454.00 | 10,476.20 | 10,417.78 | 10,524.00 | 10,524.00 | 1,624 |
| 19 Apr 2024 | 10,148.00 | 10,324.31 | 10,148.00 | 10,319.00 | 10,319.00 | 253 |
| 18 Apr 2024 | 10,262.00 | 10,262.00 | 10,200.89 | 10,242.00 | 10,242.00 | 2,634 |
| 17 Apr 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,111.00 | 10,111.00 | 192 |
| 16 Apr 2024 | 10,046.00 | 10,052.92 | 9,960.00 | 9,973.50 | 9,973.50 | 848 |
| 15 Apr 2024 | 10,218.00 | 10,312.00 | 10,218.00 | 10,214.00 | 10,214.00 | 9 |
| 12 Apr 2024 | 10,251.42 | 10,251.42 | 10,222.00 | 10,209.00 | 10,209.00 | 94 |
| 11 Apr 2024 | 10,196.00 | 10,313.61 | 10,153.94 | 10,178.00 | 10,178.00 | 620 |
| 10 Apr 2024 | 10,480.00 | 10,480.00 | 10,366.00 | 10,449.00 | 10,449.00 | 1,290 |
| 09 Apr 2024 | 10,458.00 | 10,484.06 | 10,458.00 | 10,369.00 | 10,369.00 | 119 |
| 08 Apr 2024 | 10,380.68 | 10,486.00 | 10,380.68 | 10,475.00 | 10,475.00 | 293 |
| 05 Apr 2024 | 10,300.00 | 10,372.00 | 10,297.78 | 10,356.00 | 10,356.00 | 958 |
| 04 Apr 2024 | 10,442.00 | 10,524.00 | 10,386.62 | 10,442.00 | 10,442.00 | 973 |
| 03 Apr 2024 | 10,318.95 | 10,318.95 | 10,238.03 | 10,359.00 | 10,359.00 | 2,277 |
| 02 Apr 2024 | 10,266.00 | 10,268.43 | 10,182.00 | 10,182.00 | 10,182.00 | 390 |
| 28 Mar 2024 | 10,184.00 | 10,212.00 | 10,184.00 | 10,172.00 | 10,172.00 | 421 |
| 27 Mar 2024 | 10,110.00 | 10,122.00 | 10,110.00 | 10,102.00 | 10,102.00 | 220 |
| 26 Mar 2024 | 10,144.54 | 10,144.54 | 10,134.00 | 10,150.00 | 10,150.00 | 16 |
| 25 Mar 2024 | 10,012.00 | 10,060.00 | 10,012.00 | 10,043.00 | 10,043.00 | 500 |
| 22 Mar 2024 | 10,060.00 | 10,060.00 | 10,034.00 | 10,035.00 | 10,035.00 | 232 |
| 21 Mar 2024 | 9,991.00 | 10,032.00 | 9,908.00 | 10,000.50 | 10,000.50 | 700 |
| 20 Mar 2024 | 9,895.30 | 9,895.30 | 9,825.00 | 9,792.50 | 9,792.50 | 705 |
| 19 Mar 2024 | 9,764.00 | 9,819.00 | 9,752.63 | 9,799.50 | 9,799.50 | 598 |
| 18 Mar 2024 | 9,706.00 | 9,726.00 | 9,698.00 | 9,718.50 | 9,718.50 | 168 |
| 15 Mar 2024 | 9,634.09 | 9,709.10 | 9,634.09 | 9,710.50 | 9,710.50 | 1,205 |
| 14 Mar 2024 | 9,620.00 | 9,632.20 | 9,585.00 | 9,586.50 | 9,586.50 | 318 |
| 13 Mar 2024 | 9,703.00 | 9,703.00 | 9,658.93 | 9,665.00 | 9,665.00 | 850 |
| 12 Mar 2024 | 9,502.00 | 9,629.00 | 9,502.00 | 9,604.00 | 9,604.00 | 472 |
| 11 Mar 2024 | 9,377.00 | 9,419.00 | 9,367.51 | 9,427.00 | 9,427.00 | 443 |
| 08 Mar 2024 | 9,480.00 | 9,480.00 | 9,446.30 | 9,430.00 | 9,430.00 | 223 |
| 07 Mar 2024 | 9,448.00 | 9,448.00 | 9,448.00 | 9,478.50 | 9,478.50 | 96 |
| 06 Mar 2024 | 9,411.00 | 9,420.30 | 9,411.00 | 9,415.50 | 9,415.50 | 233 |
| 05 Mar 2024 | 9,290.00 | 9,333.00 | 9,290.00 | 9,341.00 | 9,341.00 | 2,078 |
| 04 Mar 2024 | 9,314.00 | 9,320.00 | 9,313.46 | 9,318.50 | 9,318.50 | 200 |
| 01 Mar 2024 | 9,323.00 | 9,351.00 | 9,323.00 | 9,305.00 | 9,305.00 | 878 |
| 29 Feb 2024 | 9,233.00 | 9,246.00 | 9,202.00 | 9,216.00 | 9,216.00 | 1,100 |
| 28 Feb 2024 | 9,220.00 | 9,233.00 | 9,202.39 | 9,218.00 | 9,218.00 | 1,358 |
| 27 Feb 2024 | 9,148.00 | 9,168.00 | 9,130.87 | 9,157.50 | 9,157.50 | 588 |
| 26 Feb 2024 | 9,103.00 | 9,113.00 | 9,102.54 | 9,134.00 | 9,134.00 | 648 |
| 23 Feb 2024 | 9,121.00 | 9,121.00 | 9,091.20 | 9,136.50 | 9,136.50 | 1,097 |
| 22 Feb 2024 | 9,099.50 | 9,099.50 | 9,099.50 | 9,099.50 | 9,099.50 | - |
| 21 Feb 2024 | 9,008.00 | 9,044.00 | 9,005.38 | 9,032.00 | 9,032.00 | 442 |
| 20 Feb 2024 | 9,071.00 | 9,111.00 | 9,070.46 | 9,120.00 | 9,120.00 | 423 |
| 19 Feb 2024 | 9,031.00 | 9,046.00 | 9,031.00 | 9,039.50 | 9,039.50 | 80 |
| 16 Feb 2024 | 9,002.00 | 9,003.00 | 8,993.00 | 9,011.00 | 9,011.00 | 827 |
| 15 Feb 2024 | 8,892.00 | 8,892.00 | 8,892.00 | 8,903.00 | 8,903.00 | 34 |
| 14 Feb 2024 | 8,917.00 | 8,924.00 | 8,868.00 | 8,867.00 | 8,867.00 | 1,709 |
| 13 Feb 2024 | 8,781.00 | 8,831.00 | 8,781.00 | 8,789.50 | 8,789.50 | 95 |
| 12 Feb 2024 | 8,803.00 | 8,896.00 | 8,781.31 | 8,835.50 | 8,835.50 | 887 |
| 09 Feb 2024 | 8,745.00 | 8,778.00 | 8,745.00 | 8,761.00 | 8,761.00 | 663 |
| 08 Feb 2024 | 8,866.00 | 8,866.00 | 8,792.00 | 8,795.00 | 8,795.00 | 160 |
| 07 Feb 2024 | 8,874.00 | 8,946.75 | 8,871.37 | 8,827.00 | 8,827.00 | 2,421 |
| 06 Feb 2024 | 8,964.00 | 8,964.00 | 8,957.00 | 8,924.00 | 8,924.00 | 24 |
| 05 Feb 2024 | 8,848.00 | 8,901.00 | 8,847.14 | 8,881.50 | 8,881.50 | 766 |
| 02 Feb 2024 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | - |
| 01 Feb 2024 | 8,876.00 | 8,950.00 | 8,800.00 | 8,823.00 | 8,823.00 | 1,491 |
| 31 Jan 2024 | 9,092.00 | 9,107.00 | 9,020.00 | 9,016.00 | 9,016.00 | 955 |
| 30 Jan 2024 | 9,000.00 | 9,000.00 | 8,996.00 | 9,042.00 | 9,042.00 | 294 |
| 29 Jan 2024 | 8,900.00 | 8,909.00 | 8,898.00 | 8,888.00 | 8,888.00 | 492 |
| 26 Jan 2024 | 8,931.18 | 8,931.18 | 8,931.18 | 8,961.00 | 8,961.00 | 1,290 |
| 25 Jan 2024 | 8,898.00 | 8,898.00 | 8,850.00 | 8,867.50 | 8,867.50 | 95 |
| 24 Jan 2024 | 8,880.00 | 8,893.87 | 8,867.49 | 8,908.00 | 8,908.00 | 326 |
| 23 Jan 2024 | 8,807.00 | 8,830.25 | 8,807.00 | 8,815.00 | 8,815.00 | 433 |
| 22 Jan 2024 | 8,723.00 | 8,862.00 | 8,723.00 | 8,826.50 | 8,826.50 | 464 |
| 19 Jan 2024 | 8,768.81 | 8,768.81 | 8,743.00 | 8,738.50 | 8,738.50 | 662 |
| 18 Jan 2024 | 8,767.00 | 8,772.00 | 8,726.00 | 8,726.50 | 8,726.50 | 498 |
| 17 Jan 2024 | 8,802.00 | 8,802.00 | 8,622.18 | 8,671.00 | 8,671.00 | 2,236 |
| 16 Jan 2024 | 8,757.00 | 8,757.00 | 8,757.00 | 8,759.00 | 8,759.00 | 674 |
| 15 Jan 2024 | 8,899.18 | 8,963.00 | 8,852.08 | 8,874.00 | 8,874.00 | 2,292 |
| 12 Jan 2024 | 8,998.00 | 9,093.00 | 8,915.00 | 8,929.00 | 8,929.00 | 2,134 |
| 11 Jan 2024 | 9,167.00 | 9,221.14 | 8,926.00 | 8,921.50 | 8,921.50 | 7,365 |
| 10 Jan 2024 | 9,102.00 | 9,219.00 | 9,077.00 | 9,104.00 | 9,104.00 | 11,575 |
| 09 Jan 2024 | 9,124.00 | 9,142.81 | 9,097.32 | 9,132.00 | 9,132.00 | 17,786 |
| 08 Jan 2024 | 9,199.00 | 9,230.00 | 9,199.00 | 9,212.00 | 9,212.00 | 139 |
| 05 Jan 2024 | 9,189.00 | 9,189.00 | 9,133.21 | 9,185.50 | 9,185.50 | 1,245 |
| 04 Jan 2024 | 9,016.00 | 9,140.00 | 9,016.00 | 9,164.50 | 9,164.50 | 85 |
| 03 Jan 2024 | 9,003.00 | 9,172.40 | 9,000.00 | 9,003.50 | 9,003.50 | 613 |
| 02 Jan 2024 | 9,086.00 | 9,130.00 | 9,086.00 | 9,144.00 | 9,144.00 | 1,164 |
| 29 Dec 2023 | 9,000.00 | 9,076.39 | 9,000.00 | 9,076.50 | 9,076.50 | 416 |
| 28 Dec 2023 | 9,049.00 | 9,049.00 | 9,049.00 | 9,055.50 | 9,055.50 | 68 |
| 27 Dec 2023 | 9,092.43 | 9,100.00 | 9,092.43 | 9,100.50 | 9,100.50 | 218 |
| 22 Dec 2023 | 9,016.50 | 9,016.50 | 9,016.50 | 9,016.50 | 9,016.50 | - |
| 21 Dec 2023 | 8,982.00 | 8,982.00 | 8,982.00 | 8,984.50 | 8,984.50 | 20 |
| 20 Dec 2023 | 8,960.00 | 8,976.00 | 8,960.00 | 8,980.00 | 8,980.00 | 61 |
| 19 Dec 2023 | 8,906.00 | 8,906.00 | 8,904.00 | 8,910.50 | 8,910.50 | 267 |
| 18 Dec 2023 | 8,774.72 | 8,928.00 | 8,774.72 | 8,921.50 | 8,921.50 | 1,334 |
| 15 Dec 2023 | 8,920.00 | 8,921.21 | 8,920.00 | 8,891.50 | 8,891.50 | 40 |
| 14 Dec 2023 | 8,912.00 | 8,939.21 | 8,912.00 | 8,933.50 | 8,933.50 | 442 |
| 13 Dec 2023 | 8,886.00 | 8,889.00 | 8,883.09 | 8,880.00 | 8,880.00 | 166 |
| 12 Dec 2023 | 8,870.00 | 8,892.00 | 8,870.00 | 8,885.50 | 8,885.50 | 160 |
| 11 Dec 2023 | 8,874.00 | 8,890.00 | 8,871.00 | 8,906.50 | 8,906.50 | 236 |
| 08 Dec 2023 | 8,840.00 | 8,840.00 | 8,838.09 | 8,913.50 | 8,913.50 | 210 |
| *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.