UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.02 (-0.03%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,406.17 -338.59 (-0.67%)
WisdomTree AT1 CoCo Bond UCITS ETF - GBP Hedged (COGO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:47PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8,644.00 | 8,768.00 | 8,644.00 | 8,732.50 | 8,732.50 | 154 |
| 03 May 2024 | 8,687.00 | 8,726.25 | 8,604.45 | 8,675.00 | 8,675.00 | 112 |
| 02 May 2024 | 8,648.00 | 8,656.00 | 8,573.00 | 8,611.00 | 8,611.00 | 275 |
| 01 May 2024 | 8,555.00 | 8,652.00 | 8,546.00 | 8,600.50 | 8,600.50 | 175 |
| 30 Apr 2024 | 8,588.00 | 8,648.00 | 8,570.00 | 8,641.00 | 8,641.00 | 339 |
| 29 Apr 2024 | 8,608.00 | 8,634.00 | 8,553.00 | 8,603.50 | 8,603.50 | 934 |
| 26 Apr 2024 | 8,600.00 | 8,607.92 | 8,531.75 | 8,571.00 | 8,571.00 | 853 |
| 25 Apr 2024 | 8,569.00 | 8,612.00 | 8,532.00 | 8,561.50 | 8,561.50 | 68 |
| 24 Apr 2024 | 8,628.00 | 8,632.00 | 8,567.00 | 8,593.00 | 8,593.00 | 221 |
| 23 Apr 2024 | 8,603.00 | 8,610.00 | 8,548.00 | 8,589.00 | 8,589.00 | 162 |
| 22 Apr 2024 | 8,570.00 | 8,585.00 | 8,523.00 | 8,555.50 | 8,555.50 | 158 |
| 19 Apr 2024 | 8,491.00 | 8,552.44 | 8,491.00 | 8,526.00 | 8,526.00 | 178 |
| 18 Apr 2024 | 8,558.00 | 8,559.00 | 8,501.00 | 8,534.00 | 8,534.00 | 62 |
| 17 Apr 2024 | 8,494.00 | 8,544.00 | 8,476.00 | 8,528.00 | 8,528.00 | 202 |
| 16 Apr 2024 | 8,523.00 | 8,523.00 | 8,439.00 | 8,459.00 | 8,459.00 | 765 |
| 15 Apr 2024 | 8,602.00 | 8,613.00 | 8,532.00 | 8,562.00 | 8,562.00 | 882 |
| 12 Apr 2024 | 8,612.00 | 8,612.00 | 8,548.00 | 8,577.00 | 8,577.00 | 455 |
| 11 Apr 2024 | 8,567.00 | 8,642.00 | 8,549.00 | 8,549.00 | 8,549.00 | 196 |
| 10 Apr 2024 | 8,672.00 | 8,672.00 | 8,598.00 | 8,598.00 | 8,598.00 | 176 |
| 09 Apr 2024 | 8,665.00 | 8,665.00 | 8,607.00 | 8,637.50 | 8,637.50 | 439 |
| 08 Apr 2024 | 8,664.00 | 8,670.00 | 8,607.00 | 8,635.00 | 8,635.00 | 1,860 |
| 05 Apr 2024 | 8,634.58 | 8,678.00 | 8,616.00 | 8,643.00 | 8,643.00 | 204 |
| 04 Apr 2024 | 8,625.00 | 8,677.00 | 8,621.00 | 8,644.00 | 8,644.00 | 346 |
| 03 Apr 2024 | 8,615.00 | 8,672.00 | 8,612.00 | 8,615.00 | 8,615.00 | 678 |
| 02 Apr 2024 | 8,675.00 | 8,677.00 | 8,612.00 | 8,638.00 | 8,638.00 | 978 |
| 28 Mar 2024 | 8,674.00 | 8,680.00 | 8,613.58 | 8,622.00 | 8,622.00 | 304 |
| 27 Mar 2024 | 8,630.00 | 8,690.00 | 8,623.58 | 8,655.50 | 8,655.50 | 714 |
| 26 Mar 2024 | 8,633.00 | 8,690.00 | 8,623.00 | 8,657.50 | 8,657.50 | 378 |
| 25 Mar 2024 | 8,698.00 | 8,699.00 | 8,625.57 | 8,655.00 | 8,655.00 | 1,009 |
| 22 Mar 2024 | 8,691.00 | 8,695.00 | 8,635.00 | 8,691.00 | 8,691.00 | 185 |
| 21 Mar 2024 | 8,700.00 | 8,708.00 | 8,658.46 | 8,687.50 | 8,687.50 | 552 |
| 20 Mar 2024 | 8,606.00 | 8,666.00 | 8,602.00 | 8,638.50 | 8,638.50 | 1,214 |
| 19 Mar 2024 | 8,593.00 | 8,650.00 | 8,591.57 | 8,622.50 | 8,622.50 | 496 |
| 18 Mar 2024 | 8,585.00 | 8,647.00 | 8,583.00 | 8,618.50 | 8,618.50 | 260 |
| 15 Mar 2024 | 8,586.00 | 8,646.00 | 8,583.00 | 8,613.00 | 8,613.00 | 192 |
| 14 Mar 2024 | 8,610.00 | 8,666.42 | 8,606.53 | 8,630.00 | 8,630.00 | 209 |
| 13 Mar 2024 | 8,636.00 | 8,646.53 | 8,584.00 | 8,623.50 | 8,623.50 | 338 |
| 12 Mar 2024 | 8,565.00 | 8,620.00 | 8,563.00 | 8,596.50 | 8,596.50 | 159 |
| 11 Mar 2024 | 8,563.00 | 8,620.00 | 8,563.00 | 8,589.00 | 8,589.00 | 154 |
| 08 Mar 2024 | 8,563.00 | 8,608.44 | 8,540.00 | 8,587.00 | 8,587.00 | 66 |
| 07 Mar 2024 | 8,543.00 | 8,558.42 | 8,486.00 | 8,547.50 | 8,547.50 | 167 |
| 06 Mar 2024 | 8,471.00 | 8,528.00 | 8,466.00 | 8,510.50 | 8,510.50 | 202 |
| 05 Mar 2024 | 8,518.00 | 8,518.00 | 8,458.56 | 8,488.50 | 8,488.50 | 57 |
| 04 Mar 2024 | 8,465.00 | 8,515.00 | 8,457.00 | 8,488.00 | 8,488.00 | 1,159 |
| 01 Mar 2024 | 8,471.00 | 8,527.00 | 8,468.00 | 8,497.00 | 8,497.00 | 212 |
| 29 Feb 2024 | 8,473.00 | 8,523.42 | 8,462.57 | 8,491.00 | 8,491.00 | 201 |
| 28 Feb 2024 | 8,475.00 | 8,531.00 | 8,473.00 | 8,499.50 | 8,499.50 | 229 |
| 27 Feb 2024 | 8,533.00 | 8,533.00 | 8,470.00 | 8,502.00 | 8,502.00 | 362 |
| 26 Feb 2024 | 8,475.00 | 8,530.00 | 8,474.56 | 8,501.50 | 8,501.50 | 50 |
| 23 Feb 2024 | 8,475.00 | 8,525.00 | 8,460.48 | 8,497.50 | 8,497.50 | 2,606 |
| 22 Feb 2024 | 8,435.00 | 8,492.44 | 8,430.48 | 8,472.50 | 8,472.50 | 765 |
| 21 Feb 2024 | 8,418.00 | 8,467.43 | 8,416.55 | 8,438.00 | 8,438.00 | 2,822 |
| 20 Feb 2024 | 8,430.00 | 8,480.00 | 8,428.00 | 8,454.50 | 8,454.50 | 1,003 |
| 19 Feb 2024 | 8,414.00 | 8,462.00 | 8,412.50 | 8,439.00 | 8,439.00 | 73 |
| 16 Feb 2024 | 8,413.00 | 8,464.49 | 8,402.00 | 8,432.50 | 8,432.50 | 52 |
| 15 Feb 2024 | 8,449.00 | 8,450.00 | 8,403.00 | 8,425.00 | 8,425.00 | 93 |
| 14 Feb 2024 | 8,416.00 | 8,421.00 | 8,362.54 | 8,392.00 | 8,392.00 | 367 |
| 13 Feb 2024 | 8,375.00 | 8,436.48 | 8,375.00 | 8,394.50 | 8,394.50 | 294 |
| 12 Feb 2024 | 8,365.00 | 8,423.00 | 8,365.00 | 8,401.00 | 8,401.00 | 220 |
| 09 Feb 2024 | 8,365.00 | 8,417.00 | 8,336.01 | 8,389.50 | 8,389.50 | 311 |
| 08 Feb 2024 | 8,405.00 | 8,412.00 | 8,354.00 | 8,381.00 | 8,381.00 | 71 |
| 07 Feb 2024 | 8,433.00 | 8,433.00 | 8,363.54 | 8,383.50 | 8,383.50 | 119 |
| 06 Feb 2024 | 8,427.54 | 8,427.54 | 8,371.53 | 8,392.00 | 8,392.00 | 89 |
| 05 Feb 2024 | 8,393.00 | 8,451.00 | 8,365.00 | 8,393.00 | 8,393.00 | 333 |
| 02 Feb 2024 | 8,444.00 | 8,471.46 | 8,418.53 | 8,417.50 | 8,417.50 | 193 |
| 01 Feb 2024 | 8,395.00 | 8,453.46 | 8,375.69 | 8,426.00 | 8,426.00 | 66 |
| 31 Jan 2024 | 8,442.00 | 8,498.00 | 8,441.00 | 8,452.50 | 8,452.50 | 257 |
| 30 Jan 2024 | 8,448.00 | 8,504.43 | 8,425.16 | 8,470.00 | 8,470.00 | 126 |
| 29 Jan 2024 | 8,455.00 | 8,508.47 | 8,442.00 | 8,466.00 | 8,466.00 | 510 |
| 26 Jan 2024 | 8,480.00 | 8,497.48 | 8,428.00 | 8,475.00 | 8,475.00 | 136 |
| 25 Jan 2024 | 8,384.00 | 8,446.00 | 8,384.00 | 8,420.50 | 8,420.50 | 339 |
| 24 Jan 2024 | 8,409.00 | 8,419.00 | 8,359.54 | 8,399.50 | 8,399.50 | 960 |
| 23 Jan 2024 | 8,407.00 | 8,407.46 | 8,352.00 | 8,376.50 | 8,376.50 | 92 |
| 22 Jan 2024 | 8,395.00 | 8,414.46 | 8,348.00 | 8,373.50 | 8,373.50 | 274 |
| 19 Jan 2024 | 8,343.00 | 8,392.00 | 8,336.00 | 8,358.00 | 8,358.00 | 462 |
| 18 Jan 2024 | 8,377.00 | 8,378.00 | 8,312.54 | 8,353.50 | 8,353.50 | 205 |
| 17 Jan 2024 | 8,285.00 | 8,300.20 | 8,285.00 | 8,310.00 | 8,310.00 | 130 |
| 16 Jan 2024 | 8,326.00 | 8,361.00 | 8,325.44 | 8,347.50 | 8,347.50 | 12 |
| 15 Jan 2024 | 8,359.00 | 8,412.00 | 8,359.00 | 8,386.00 | 8,386.00 | 268 |
| 12 Jan 2024 | 8,390.00 | 8,393.47 | 8,332.00 | 8,377.50 | 8,377.50 | 122 |
| 11 Jan 2024 | 8,346.00 | 8,409.48 | 8,346.00 | 8,366.00 | 8,366.00 | 165 |
| 10 Jan 2024 | 8,374.00 | 8,384.00 | 8,319.52 | 8,350.00 | 8,350.00 | 472 |
| 09 Jan 2024 | 8,369.00 | 8,369.00 | 8,317.00 | 8,338.00 | 8,338.00 | 173 |
| 08 Jan 2024 | 8,259.00 | 8,308.00 | 8,256.52 | 8,327.00 | 8,327.00 | 104 |
| 05 Jan 2024 | 8,250.00 | 8,294.57 | 8,238.51 | 8,297.00 | 8,297.00 | 395 |
| 05 Jan 2024 | 2.067 Dividend | |||||
| 04 Jan 2024 | 8,325.00 | 8,325.00 | 8,250.50 | 8,274.00 | 8,271.93 | 142 |
| 03 Jan 2024 | 8,650.99 | 8,650.99 | 8,468.00 | 8,493.00 | 8,490.88 | 78 |
| 02 Jan 2024 | 8,636.00 | 8,636.00 | 8,579.00 | 8,596.00 | 8,593.85 | 25 |
| 29 Dec 2023 | 8,599.00 | 8,652.00 | 8,584.49 | 8,625.50 | 8,623.35 | 127 |
| 28 Dec 2023 | 8,640.00 | 8,640.00 | 8,589.00 | 8,589.00 | 8,586.85 | 70 |
| 27 Dec 2023 | 8,589.00 | 8,642.46 | 8,587.00 | 8,587.00 | 8,584.85 | 108 |
| 22 Dec 2023 | 8,642.00 | 8,642.00 | 8,588.00 | 8,616.50 | 8,614.35 | 74 |
| 21 Dec 2023 | 8,620.00 | 8,629.00 | 8,564.00 | 8,603.50 | 8,601.35 | 587 |
| 20 Dec 2023 | 8,623.00 | 8,627.00 | 8,566.54 | 8,596.50 | 8,594.35 | 235 |
| 19 Dec 2023 | 8,570.00 | 8,605.00 | 8,544.00 | 8,576.00 | 8,573.86 | 1,729 |
| 18 Dec 2023 | 8,628.00 | 8,628.00 | 8,559.52 | 8,625.00 | 8,622.85 | 212 |
| 15 Dec 2023 | 8,558.00 | 8,632.00 | 8,558.00 | 8,578.00 | 8,575.86 | 953 |
| 14 Dec 2023 | 8,603.00 | 8,606.54 | 8,521.00 | 8,570.00 | 8,567.86 | 719 |
| 13 Dec 2023 | 8,391.00 | 8,455.48 | 8,390.00 | 8,430.00 | 8,427.89 | 146 |
| *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.