UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -2.94 (-3.82%) GOLD FUTURES
2,366.60 +20.80 (+0.89%) DOW
38,492.81 -193.51 (-0.50%) Bitcoin GBP
53,984.89 +1,089.40 (+2.06%)
Lyxor Smart Cash ETF C GBP (CSH2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 112,715.00 | 112,715.00 | 112,524.00 | 112,606.00 | 112,606.00 | 4,742 |
| 31 May 2024 | 112,528.00 | 112,690.00 | 112,490.00 | 112,585.00 | 112,585.00 | 3,841 |
| 30 May 2024 | 112,563.00 | 112,618.00 | 112,512.00 | 112,568.50 | 112,568.50 | 4,630 |
| 29 May 2024 | 112,575.00 | 112,576.00 | 112,492.00 | 112,537.00 | 112,537.00 | 5,620 |
| 28 May 2024 | 112,513.00 | 112,582.00 | 112,487.00 | 112,520.00 | 112,520.00 | 4,641 |
| 24 May 2024 | 112,486.00 | 112,515.00 | 112,416.00 | 112,478.00 | 112,478.00 | 6,760 |
| 23 May 2024 | 112,450.00 | 112,500.00 | 112,342.00 | 112,445.00 | 112,445.00 | 3,910 |
| 22 May 2024 | 112,402.00 | 112,449.00 | 112,364.00 | 112,386.00 | 112,386.00 | 3,863 |
| 21 May 2024 | 112,402.00 | 112,443.76 | 112,353.00 | 112,390.00 | 112,390.00 | 3,566 |
| 20 May 2024 | 112,450.00 | 112,450.00 | 112,334.00 | 112,421.50 | 112,421.50 | 4,267 |
| 17 May 2024 | 112,356.00 | 112,438.00 | 112,305.00 | 112,438.00 | 112,438.00 | 3,992 |
| 16 May 2024 | 112,302.00 | 112,365.00 | 112,259.00 | 112,327.50 | 112,327.50 | 4,261 |
| 15 May 2024 | 112,370.00 | 112,370.00 | 112,206.92 | 112,282.50 | 112,282.50 | 5,260 |
| 14 May 2024 | 112,275.00 | 112,326.74 | 112,193.80 | 112,289.50 | 112,289.50 | 3,568 |
| 13 May 2024 | 112,297.00 | 112,299.00 | 112,239.00 | 112,256.50 | 112,256.50 | 3,799 |
| 10 May 2024 | 112,221.00 | 112,336.00 | 112,201.00 | 112,286.00 | 112,286.00 | 6,325 |
| 09 May 2024 | 112,220.00 | 112,381.00 | 112,191.00 | 112,235.00 | 112,235.00 | 4,900 |
| 08 May 2024 | 112,193.00 | 112,377.89 | 112,116.65 | 112,176.50 | 112,176.50 | 7,029 |
| 07 May 2024 | 112,129.00 | 112,176.00 | 112,047.00 | 112,160.00 | 112,160.00 | 7,857 |
| 03 May 2024 | 112,149.00 | 112,155.00 | 112,044.00 | 112,129.00 | 112,129.00 | 6,233 |
| 02 May 2024 | 112,100.00 | 112,324.36 | 111,621.00 | 112,079.00 | 112,079.00 | 4,276 |
| 01 May 2024 | 112,060.00 | 112,132.00 | 112,012.00 | 112,085.00 | 112,085.00 | 3,577 |
| 30 Apr 2024 | 112,009.00 | 112,055.00 | 111,978.00 | 112,054.00 | 112,054.00 | 2,872 |
| 29 Apr 2024 | 112,006.00 | 112,053.00 | 111,970.00 | 112,023.50 | 112,023.50 | 4,067 |
| 26 Apr 2024 | 111,972.00 | 112,025.00 | 111,956.25 | 112,003.50 | 112,003.50 | 5,850 |
| 25 Apr 2024 | 111,993.00 | 111,997.00 | 111,910.78 | 111,964.00 | 111,964.00 | 5,432 |
| 24 Apr 2024 | 111,950.00 | 111,976.00 | 111,894.00 | 111,951.00 | 111,951.00 | 3,308 |
| 23 Apr 2024 | 111,918.00 | 111,941.00 | 111,869.00 | 111,918.00 | 111,918.00 | 4,387 |
| 22 Apr 2024 | 111,896.00 | 111,927.58 | 111,885.00 | 111,904.50 | 111,904.50 | 8,826 |
| 19 Apr 2024 | 111,881.00 | 112,038.07 | 111,747.00 | 111,884.00 | 111,884.00 | 9,765 |
| 18 Apr 2024 | 111,837.00 | 111,883.00 | 111,806.43 | 111,857.00 | 111,857.00 | 3,812 |
| 17 Apr 2024 | 111,802.00 | 111,849.00 | 111,772.89 | 111,831.00 | 111,831.00 | 6,823 |
| 16 Apr 2024 | 111,772.00 | 111,846.00 | 111,771.00 | 111,797.00 | 111,797.00 | 4,982 |
| 15 Apr 2024 | 111,782.00 | 111,809.00 | 111,730.00 | 111,785.00 | 111,785.00 | 8,963 |
| 12 Apr 2024 | 111,759.00 | 111,789.00 | 111,730.00 | 111,780.00 | 111,780.00 | 6,423 |
| 11 Apr 2024 | 111,718.00 | 111,817.00 | 111,690.00 | 111,739.00 | 111,739.00 | 12,249 |
| 10 Apr 2024 | 111,702.00 | 111,728.65 | 111,679.00 | 111,703.50 | 111,703.50 | 11,115 |
| 09 Apr 2024 | 111,678.00 | 111,725.50 | 111,669.64 | 111,696.00 | 111,696.00 | 6,879 |
| 08 Apr 2024 | 111,669.00 | 111,684.13 | 111,635.00 | 111,658.00 | 111,658.00 | 9,201 |
| 05 Apr 2024 | 111,621.00 | 111,669.51 | 111,621.00 | 111,652.00 | 111,652.00 | 7,014 |
| 04 Apr 2024 | 111,603.00 | 111,660.00 | 111,571.00 | 111,618.00 | 111,618.00 | 9,486 |
| 03 Apr 2024 | 111,587.00 | 111,614.38 | 111,516.00 | 111,581.50 | 111,581.50 | 5,597 |
| 02 Apr 2024 | 111,552.00 | 111,679.41 | 111,481.86 | 111,571.00 | 111,571.00 | 11,134 |
| 28 Mar 2024 | 111,451.00 | 111,579.00 | 111,451.00 | 111,518.00 | 111,518.00 | 4,770 |
| 27 Mar 2024 | 111,480.00 | 111,534.00 | 111,448.00 | 111,501.00 | 111,501.00 | 7,718 |
| 26 Mar 2024 | 111,466.00 | 111,512.67 | 111,424.00 | 111,480.00 | 111,480.00 | 3,857 |
| 25 Mar 2024 | 111,441.00 | 111,486.00 | 111,424.00 | 111,441.00 | 111,441.00 | 5,150 |
| 22 Mar 2024 | 111,406.00 | 111,451.00 | 111,405.00 | 111,437.00 | 111,437.00 | 5,996 |
| 21 Mar 2024 | 111,378.00 | 111,426.24 | 111,351.00 | 111,395.00 | 111,395.00 | 10,710 |
| 20 Mar 2024 | 111,342.00 | 111,379.51 | 111,331.00 | 111,374.00 | 111,374.00 | 6,278 |
| 19 Mar 2024 | 111,346.00 | 111,383.00 | 111,312.24 | 111,345.00 | 111,345.00 | 3,655 |
| 18 Mar 2024 | 111,316.00 | 111,371.00 | 111,302.00 | 111,332.00 | 111,332.00 | 4,485 |
| 15 Mar 2024 | 111,299.00 | 111,335.00 | 111,269.00 | 111,311.00 | 111,311.00 | 2,814 |
| 14 Mar 2024 | 111,265.00 | 111,313.00 | 111,220.00 | 111,271.50 | 111,271.50 | 4,507 |
| 13 Mar 2024 | 111,272.00 | 111,278.66 | 111,212.98 | 111,254.50 | 111,254.50 | 4,036 |
| 12 Mar 2024 | 111,219.00 | 111,274.00 | 111,201.00 | 111,226.00 | 111,226.00 | 3,881 |
| 11 Mar 2024 | 111,249.00 | 111,259.00 | 111,155.00 | 111,209.00 | 111,209.00 | 3,321 |
| 08 Mar 2024 | 111,130.00 | 111,219.10 | 111,130.00 | 111,190.50 | 111,190.50 | 4,771 |
| 07 Mar 2024 | 111,149.00 | 111,211.00 | 111,089.05 | 111,158.50 | 111,158.50 | 4,577 |
| 06 Mar 2024 | 111,085.00 | 111,153.00 | 111,072.00 | 111,128.00 | 111,128.00 | 3,975 |
| 05 Mar 2024 | 111,117.00 | 111,150.00 | 111,085.31 | 111,111.00 | 111,111.00 | 3,080 |
| 04 Mar 2024 | 111,101.00 | 111,142.00 | 111,080.00 | 111,101.50 | 111,101.50 | 4,507 |
| 01 Mar 2024 | 111,073.00 | 111,123.49 | 111,025.68 | 111,081.50 | 111,081.50 | 4,022 |
| 29 Feb 2024 | 111,029.00 | 111,086.00 | 110,976.00 | 111,067.50 | 111,067.50 | 3,420 |
| 28 Feb 2024 | 111,006.00 | 111,065.00 | 110,962.00 | 111,035.00 | 111,035.00 | 4,763 |
| 27 Feb 2024 | 111,004.00 | 111,067.00 | 110,948.02 | 110,997.00 | 110,997.00 | 3,102 |
| 26 Feb 2024 | 110,980.00 | 111,014.57 | 110,937.00 | 110,989.00 | 110,989.00 | 4,359 |
| 23 Feb 2024 | 110,970.00 | 111,004.00 | 110,916.98 | 110,968.50 | 110,968.50 | 5,221 |
| 22 Feb 2024 | 110,924.00 | 110,983.93 | 110,885.00 | 110,929.50 | 110,929.50 | 6,355 |
| 21 Feb 2024 | 110,908.00 | 110,926.00 | 110,875.19 | 110,922.00 | 110,922.00 | 4,952 |
| 20 Feb 2024 | 110,892.00 | 110,937.00 | 110,854.00 | 110,897.00 | 110,897.00 | 2,445 |
| 19 Feb 2024 | 110,876.00 | 110,910.14 | 110,825.86 | 110,876.50 | 110,876.50 | 3,670 |
| 16 Feb 2024 | 110,848.00 | 110,870.01 | 110,818.38 | 110,860.00 | 110,860.00 | 3,854 |
| 15 Feb 2024 | 110,811.00 | 110,859.00 | 110,784.00 | 110,822.50 | 110,822.50 | 12,805 |
| 14 Feb 2024 | 110,795.00 | 110,814.00 | 110,766.52 | 110,782.00 | 110,782.00 | 12,650 |
| 13 Feb 2024 | 110,776.00 | 110,803.00 | 110,740.00 | 110,792.00 | 110,792.00 | 6,124 |
| 12 Feb 2024 | 110,764.00 | 110,792.15 | 110,724.25 | 110,752.00 | 110,752.00 | 5,627 |
| 09 Feb 2024 | 110,725.00 | 110,771.55 | 110,476.00 | 110,762.00 | 110,762.00 | 3,749 |
| 08 Feb 2024 | 110,698.00 | 110,749.00 | 110,659.00 | 110,709.50 | 110,709.50 | 7,490 |
| 07 Feb 2024 | 110,681.00 | 110,727.00 | 110,655.00 | 110,678.50 | 110,678.50 | 3,105 |
| 06 Feb 2024 | 110,711.00 | 110,729.00 | 110,620.90 | 110,673.00 | 110,673.00 | 4,566 |
| 05 Feb 2024 | 110,649.00 | 110,694.00 | 110,625.00 | 110,646.00 | 110,646.00 | 3,861 |
| 02 Feb 2024 | 110,622.00 | 110,678.00 | 110,600.00 | 110,634.00 | 110,634.00 | 6,370 |
| 01 Feb 2024 | 110,500.00 | 110,846.00 | 110,316.00 | 110,627.00 | 110,627.00 | 5,794 |
| 31 Jan 2024 | 110,540.00 | 110,614.00 | 110,510.00 | 110,571.00 | 110,571.00 | 5,151 |
| 30 Jan 2024 | 110,546.00 | 110,608.00 | 110,524.00 | 110,555.50 | 110,555.50 | 3,503 |
| 29 Jan 2024 | 110,582.00 | 110,584.00 | 110,450.00 | 110,539.00 | 110,539.00 | 5,005 |
| 26 Jan 2024 | 110,505.00 | 110,559.00 | 110,460.00 | 110,516.00 | 110,516.00 | 4,474 |
| 25 Jan 2024 | 110,489.00 | 110,516.00 | 110,429.20 | 110,505.00 | 110,505.00 | 4,992 |
| 24 Jan 2024 | 110,440.00 | 110,476.00 | 110,436.00 | 110,455.00 | 110,455.00 | 3,299 |
| 23 Jan 2024 | 110,415.00 | 110,474.00 | 110,397.20 | 110,442.50 | 110,442.50 | 4,817 |
| 22 Jan 2024 | 110,383.00 | 110,478.00 | 110,379.00 | 110,427.50 | 110,427.50 | 4,297 |
| 19 Jan 2024 | 110,398.00 | 110,457.00 | 110,388.00 | 110,408.00 | 110,408.00 | 4,599 |
| 18 Jan 2024 | 110,402.00 | 110,405.00 | 110,330.00 | 110,396.50 | 110,396.50 | 3,186 |
| 17 Jan 2024 | 110,330.00 | 110,375.00 | 110,295.00 | 110,347.00 | 110,347.00 | 3,820 |
| 16 Jan 2024 | 110,310.00 | 110,374.00 | 110,271.00 | 110,326.00 | 110,326.00 | 3,339 |
| 15 Jan 2024 | 110,313.00 | 110,356.00 | 110,255.00 | 110,315.00 | 110,315.00 | 2,520 |
| 12 Jan 2024 | 110,278.00 | 110,362.60 | 110,241.32 | 110,291.00 | 110,291.00 | 6,502 |
| 11 Jan 2024 | 110,255.00 | 110,294.00 | 110,198.00 | 110,254.50 | 110,254.50 | 3,214 |
| 10 Jan 2024 | 110,183.00 | 110,277.00 | 110,175.00 | 110,233.00 | 110,233.00 | 4,289 |
| *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.