UK markets open in 6 hours 8 minutes
NIKKEI 225
28,794.46 -303.78 (-1.04%) HANG SENG
25,628.74 -409.53 (-1.57%) CRUDE OIL
81.87 -0.79 (-0.96%) GOLD FUTURES
1,796.30 -2.50 (-0.14%) DOW
35,490.69 -266.19 (-0.74%) BTC-GBP
42,603.25 -1,821.42 (-4.10%)
Chrysalis Investments Limited (CHRY.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
252.00+6.00 (+2.44%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 239.00 | 253.00 | 239.00 | 252.00 | 252.00 | 800,069 |
| 26 Oct 2021 | 239.00 | 246.00 | 239.00 | 246.00 | 246.00 | 841,733 |
| 25 Oct 2021 | 245.00 | 248.52 | 239.00 | 239.00 | 239.00 | 2,495,150 |
| 22 Oct 2021 | 244.00 | 249.00 | 241.00 | 249.00 | 249.00 | 895,783 |
| 21 Oct 2021 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 1,979,864 |
| 20 Oct 2021 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,157,227 |
| 19 Oct 2021 | 241.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1,861,682 |
| 18 Oct 2021 | 238.00 | 240.00 | 231.45 | 235.00 | 235.00 | 1,299,160 |
| 15 Oct 2021 | 230.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1,196,975 |
| 14 Oct 2021 | 225.00 | 241.00 | 224.99 | 231.00 | 231.00 | 3,054,192 |
| 13 Oct 2021 | 228.00 | 229.00 | 218.37 | 224.00 | 224.00 | 2,852,586 |
| 12 Oct 2021 | 233.00 | 238.00 | 231.00 | 231.00 | 231.00 | 2,129,283 |
| 11 Oct 2021 | 239.00 | 242.00 | 230.75 | 236.00 | 236.00 | 1,138,866 |
| 08 Oct 2021 | 240.00 | 241.60 | 235.00 | 235.00 | 235.00 | 1,175,538 |
| 07 Oct 2021 | 250.00 | 250.00 | 237.80 | 238.00 | 238.00 | 1,356,473 |
| 06 Oct 2021 | 254.00 | 255.00 | 236.00 | 246.00 | 246.00 | 1,472,799 |
| 05 Oct 2021 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | 691,340 |
| 04 Oct 2021 | 261.00 | 263.34 | 255.00 | 258.00 | 258.00 | 535,546 |
| 01 Oct 2021 | 265.00 | 269.00 | 257.00 | 263.00 | 263.00 | 679,475 |
| 30 Sept 2021 | 268.00 | 271.00 | 266.00 | 267.00 | 267.00 | 863,114 |
| 29 Sept 2021 | 268.00 | 270.00 | 265.00 | 267.00 | 267.00 | 1,138,717 |
| 28 Sept 2021 | 271.00 | 272.50 | 265.00 | 265.00 | 265.00 | 1,063,814 |
| 27 Sept 2021 | 269.00 | 271.00 | 261.64 | 270.00 | 270.00 | 763,267 |
| 24 Sept 2021 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | 1,219,696 |
| 23 Sept 2021 | 274.00 | 275.52 | 268.51 | 270.00 | 270.00 | 1,077,611 |
| 22 Sept 2021 | 263.00 | 275.00 | 263.00 | 272.00 | 272.00 | 556,709 |
| 21 Sept 2021 | 260.00 | 269.00 | 256.00 | 269.00 | 269.00 | 916,088 |
| 20 Sept 2021 | 266.00 | 269.52 | 252.37 | 258.00 | 258.00 | 1,989,042 |
| 17 Sept 2021 | 271.00 | 272.00 | 266.00 | 266.00 | 266.00 | 1,393,742 |
| 16 Sept 2021 | 271.00 | 271.00 | 267.17 | 270.00 | 270.00 | 2,546,408 |
| 15 Sept 2021 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | 976,654 |
| 14 Sept 2021 | 270.00 | 271.00 | 268.10 | 269.00 | 269.00 | 2,036,343 |
| 13 Sept 2021 | 266.97 | 271.82 | 266.97 | 270.00 | 270.00 | 64,164 |
| 10 Sept 2021 | 269.00 | 272.00 | 265.00 | 267.00 | 267.00 | 647,223 |
| 09 Sept 2021 | 269.00 | 273.00 | 265.00 | 265.00 | 265.00 | 2,537,828 |
| 08 Sept 2021 | 272.00 | 275.00 | 269.00 | 269.00 | 269.00 | 2,642,745 |
| 07 Sept 2021 | 276.00 | 277.00 | 272.00 | 272.00 | 272.00 | 559,290 |
| 06 Sept 2021 | 275.00 | 278.00 | 272.00 | 277.00 | 277.00 | 1,448,539 |
| 03 Sept 2021 | 272.00 | 274.00 | 270.00 | 271.00 | 271.00 | 1,628,630 |
| 02 Sept 2021 | 269.00 | 273.00 | 268.00 | 273.00 | 273.00 | 1,091,398 |
| 01 Sept 2021 | 275.00 | 278.85 | 267.00 | 268.00 | 268.00 | 1,766,282 |
| 31 Aug 2021 | 263.00 | 277.00 | 260.76 | 276.00 | 276.00 | 2,362,484 |
| 27 Aug 2021 | 264.00 | 264.00 | 257.00 | 261.00 | 261.00 | 594,965 |
| 26 Aug 2021 | 265.00 | 265.00 | 257.00 | 259.00 | 259.00 | 1,751,995 |
| 25 Aug 2021 | 264.00 | 266.00 | 258.00 | 261.00 | 261.00 | 1,096,970 |
| 24 Aug 2021 | 261.00 | 265.00 | 258.00 | 263.00 | 263.00 | 1,064,939 |
| 23 Aug 2021 | 255.00 | 261.00 | 254.00 | 261.00 | 261.00 | 769,599 |
| 20 Aug 2021 | 252.00 | 255.00 | 245.00 | 255.00 | 255.00 | 1,547,250 |
| 19 Aug 2021 | 259.00 | 259.00 | 249.00 | 250.00 | 250.00 | 1,510,169 |
| 18 Aug 2021 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | 1,142,030 |
| 17 Aug 2021 | 260.00 | 263.74 | 259.00 | 262.00 | 262.00 | 488,704 |
| 16 Aug 2021 | 269.00 | 269.00 | 258.00 | 260.00 | 260.00 | 505,297 |
| 13 Aug 2021 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | 663,273 |
| 12 Aug 2021 | 268.00 | 270.00 | 263.00 | 270.00 | 270.00 | 762,245 |
| 11 Aug 2021 | 271.00 | 271.00 | 259.00 | 267.00 | 267.00 | 707,173 |
| 10 Aug 2021 | 265.00 | 272.00 | 263.00 | 269.00 | 269.00 | 1,532,165 |
| 09 Aug 2021 | 260.00 | 267.00 | 257.00 | 264.00 | 264.00 | 1,135,407 |
| 06 Aug 2021 | 250.00 | 262.00 | 249.00 | 260.00 | 260.00 | 608,986 |
| 05 Aug 2021 | 246.00 | 248.00 | 242.61 | 248.00 | 248.00 | 1,494,674 |
| 04 Aug 2021 | 245.00 | 246.00 | 242.46 | 246.00 | 246.00 | 482,878 |
| 03 Aug 2021 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | 492,574 |
| 02 Aug 2021 | 254.00 | 256.00 | 245.00 | 247.00 | 247.00 | 476,737 |
| 30 Jul 2021 | 257.00 | 258.00 | 250.00 | 250.00 | 250.00 | 511,108 |
| 29 Jul 2021 | 254.00 | 263.95 | 253.98 | 256.00 | 256.00 | 1,955,795 |
| 28 Jul 2021 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | 660,529 |
| 27 Jul 2021 | 252.00 | 254.00 | 249.47 | 252.00 | 252.00 | 519,124 |
| 26 Jul 2021 | 249.00 | 255.00 | 245.00 | 254.00 | 254.00 | 499,313 |
| 23 Jul 2021 | 244.00 | 249.00 | 242.00 | 248.00 | 248.00 | 779,168 |
| 22 Jul 2021 | 242.00 | 248.00 | 240.75 | 242.00 | 242.00 | 916,100 |
| 21 Jul 2021 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 633,256 |
| 20 Jul 2021 | 237.00 | 244.00 | 236.04 | 240.00 | 240.00 | 889,273 |
| 19 Jul 2021 | 237.00 | 238.00 | 234.53 | 236.00 | 236.00 | 924,008 |
| 16 Jul 2021 | 244.00 | 244.00 | 235.00 | 239.00 | 239.00 | 1,178,979 |
| 15 Jul 2021 | 245.00 | 245.00 | 239.00 | 240.00 | 240.00 | 770,501 |
| 14 Jul 2021 | 243.00 | 245.00 | 241.46 | 243.00 | 243.00 | 503,983 |
| 13 Jul 2021 | 247.00 | 248.97 | 242.00 | 243.00 | 243.00 | 750,313 |
| 12 Jul 2021 | 245.00 | 249.00 | 244.89 | 245.00 | 245.00 | 652,439 |
| 09 Jul 2021 | 242.00 | 247.00 | 239.20 | 245.00 | 245.00 | 1,197,801 |
| 08 Jul 2021 | 244.00 | 244.00 | 238.00 | 239.00 | 239.00 | 1,208,162 |
| 07 Jul 2021 | 244.00 | 246.00 | 242.88 | 243.00 | 243.00 | 768,377 |
| 06 Jul 2021 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | 1,265,642 |
| 05 Jul 2021 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | 888,042 |
| 02 Jul 2021 | 241.00 | 250.00 | 241.00 | 249.00 | 249.00 | 1,086,846 |
| 01 Jul 2021 | 247.00 | 250.00 | 235.00 | 242.00 | 242.00 | 2,231,737 |
| 30 Jun 2021 | 262.00 | 262.00 | 246.00 | 246.00 | 246.00 | 1,420,147 |
| 29 Jun 2021 | 269.00 | 270.52 | 259.00 | 262.00 | 262.00 | 2,314,564 |
| 28 Jun 2021 | 267.00 | 279.43 | 264.63 | 267.00 | 267.00 | 4,708,709 |
| 25 Jun 2021 | 257.00 | 266.00 | 256.00 | 266.00 | 266.00 | 3,185,692 |
| 24 Jun 2021 | 246.00 | 256.00 | 153.00 | 255.00 | 255.00 | 4,299,780 |
| 23 Jun 2021 | 235.00 | 245.00 | 232.00 | 243.00 | 243.00 | 1,765,737 |
| 22 Jun 2021 | 232.00 | 236.00 | 231.14 | 236.00 | 236.00 | 1,321,012 |
| 21 Jun 2021 | 230.00 | 234.00 | 228.40 | 234.00 | 234.00 | 2,446,665 |
| 18 Jun 2021 | 221.00 | 230.00 | 219.00 | 230.00 | 230.00 | 8,196,029 |
| 17 Jun 2021 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,151,999 |
| 16 Jun 2021 | 221.00 | 221.00 | 216.00 | 217.00 | 217.00 | 1,947,010 |
| 15 Jun 2021 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | 959,270 |
| 14 Jun 2021 | 224.00 | 224.00 | 218.00 | 219.00 | 219.00 | 1,749,957 |
| 11 Jun 2021 | 210.00 | 225.00 | 210.00 | 221.00 | 221.00 | 2,697,890 |
| 10 Jun 2021 | 207.00 | 212.00 | 205.76 | 210.00 | 210.00 | 1,886,474 |
| 09 Jun 2021 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | 1,289,412 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
