UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.68 -0.32 (-0.41%) GOLD FUTURES
2,309.10 -1.90 (-0.08%) DOW
38,025.83 +122.54 (+0.32%) Bitcoin GBP
47,189.37 +1,542.55 (+3.38%)
iShares MSCI Japan ETF USD Acc (CSJP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM 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 | 15,563.00 | 15,637.00 | 15,541.00 | 15,617.50 | 15,617.50 | 865 |
| 01 May 2024 | 15,441.00 | 15,441.00 | 15,389.00 | 15,397.00 | 15,397.00 | 12 |
| 30 Apr 2024 | 15,547.43 | 15,562.10 | 15,523.00 | 15,461.00 | 15,461.00 | 677 |
| 29 Apr 2024 | 15,500.00 | 15,606.00 | 15,383.00 | 15,376.50 | 15,376.50 | 168 |
| 26 Apr 2024 | 15,288.00 | 15,341.00 | 15,286.00 | 15,369.50 | 15,369.50 | 1,877 |
| 25 Apr 2024 | 15,198.00 | 15,230.49 | 15,129.00 | 15,184.50 | 15,184.50 | 639 |
| 24 Apr 2024 | 15,566.00 | 15,566.00 | 15,566.00 | 15,522.00 | 15,522.00 | 21 |
| 23 Apr 2024 | 15,441.00 | 15,477.97 | 15,441.00 | 15,466.00 | 15,466.00 | 154 |
| 22 Apr 2024 | 15,402.00 | 15,532.00 | 15,401.70 | 15,467.50 | 15,467.50 | 518 |
| 19 Apr 2024 | 15,216.00 | 15,392.00 | 15,209.00 | 15,386.50 | 15,386.50 | 157 |
| 18 Apr 2024 | 15,466.00 | 15,487.62 | 15,368.00 | 15,438.00 | 15,438.00 | 1,576 |
| 17 Apr 2024 | 15,459.00 | 15,459.00 | 15,349.80 | 15,401.50 | 15,401.50 | 514 |
| 16 Apr 2024 | 15,626.00 | 15,626.00 | 15,584.00 | 15,603.00 | 15,603.00 | 569 |
| 15 Apr 2024 | 15,955.00 | 15,992.00 | 15,919.91 | 15,917.00 | 15,917.00 | 876 |
| 12 Apr 2024 | 16,053.00 | 16,053.00 | 15,940.00 | 15,937.50 | 15,937.50 | 155 |
| 11 Apr 2024 | 15,946.00 | 15,946.00 | 15,844.00 | 15,860.50 | 15,860.50 | 100 |
| 10 Apr 2024 | 15,883.00 | 15,883.00 | 15,768.05 | 15,823.50 | 15,823.50 | 1,140 |
| 09 Apr 2024 | 15,947.00 | 15,964.00 | 15,846.00 | 15,862.50 | 15,862.50 | 1,139 |
| 08 Apr 2024 | 15,901.00 | 15,929.00 | 15,883.00 | 15,923.50 | 15,923.50 | 850 |
| 05 Apr 2024 | 15,772.00 | 15,834.00 | 15,772.00 | 15,825.50 | 15,825.50 | 701 |
| 04 Apr 2024 | 15,937.00 | 15,937.00 | 15,896.00 | 15,936.50 | 15,936.50 | 81 |
| 03 Apr 2024 | 15,874.00 | 15,941.00 | 15,874.00 | 15,934.50 | 15,934.50 | 183 |
| 02 Apr 2024 | 15,979.00 | 15,988.00 | 15,855.00 | 15,859.50 | 15,859.50 | 1,241 |
| 28 Mar 2024 | 16,136.00 | 16,167.00 | 16,046.99 | 16,140.00 | 16,140.00 | 135 |
| 27 Mar 2024 | 16,110.41 | 16,187.00 | 16,110.41 | 16,151.00 | 16,151.00 | 10 |
| 26 Mar 2024 | 16,131.00 | 16,206.39 | 16,091.77 | 16,203.50 | 16,203.50 | 759 |
| 25 Mar 2024 | 16,081.00 | 16,124.78 | 16,079.00 | 16,072.00 | 16,072.00 | 280 |
| 22 Mar 2024 | 16,315.00 | 16,349.94 | 16,306.00 | 16,293.50 | 16,293.50 | 297 |
| 21 Mar 2024 | 16,131.00 | 16,221.00 | 16,131.00 | 16,204.00 | 16,204.00 | 148 |
| 20 Mar 2024 | 16,019.00 | 16,019.00 | 15,945.00 | 15,956.50 | 15,956.50 | 77 |
| 19 Mar 2024 | 15,942.00 | 15,942.00 | 15,942.00 | 15,942.00 | 15,942.00 | - |
| 18 Mar 2024 | 15,813.00 | 15,813.00 | 15,801.00 | 15,861.50 | 15,861.50 | 162 |
| 15 Mar 2024 | 15,614.00 | 15,614.00 | 15,612.00 | 15,573.50 | 15,573.50 | 6,544 |
| 14 Mar 2024 | 15,539.00 | 15,540.00 | 15,539.00 | 15,480.00 | 15,480.00 | 622 |
| 13 Mar 2024 | 15,462.00 | 15,474.00 | 15,462.00 | 15,474.00 | 15,474.00 | 14 |
| 12 Mar 2024 | 15,530.00 | 15,657.00 | 15,503.00 | 15,603.50 | 15,603.50 | 120 |
| 11 Mar 2024 | 15,514.00 | 15,598.96 | 15,514.00 | 15,530.00 | 15,530.00 | 218 |
| 08 Mar 2024 | 15,947.00 | 15,966.67 | 15,882.00 | 15,869.50 | 15,869.50 | 6,848 |
| 07 Mar 2024 | 15,904.00 | 15,964.00 | 15,888.59 | 15,944.50 | 15,944.50 | 105 |
| 06 Mar 2024 | 15,942.00 | 15,995.00 | 15,942.00 | 15,995.50 | 15,995.50 | 2,204 |
| 05 Mar 2024 | 15,894.00 | 15,894.00 | 15,876.75 | 15,814.00 | 15,814.00 | 355 |
| 04 Mar 2024 | 15,839.00 | 15,843.00 | 15,718.64 | 15,729.00 | 15,729.00 | 537 |
| 01 Mar 2024 | 15,842.00 | 15,890.00 | 15,836.00 | 15,858.00 | 15,858.00 | 1,532 |
| 29 Feb 2024 | 15,654.00 | 15,654.00 | 15,631.00 | 15,609.50 | 15,609.50 | 16 |
| 28 Feb 2024 | 15,495.00 | 15,495.00 | 15,475.97 | 15,529.50 | 15,529.50 | 290 |
| 27 Feb 2024 | 15,587.00 | 15,597.00 | 15,587.00 | 15,580.50 | 15,580.50 | 26 |
| 26 Feb 2024 | 15,555.00 | 15,599.00 | 15,555.00 | 15,578.00 | 15,578.00 | 271 |
| 23 Feb 2024 | 15,541.00 | 15,567.00 | 15,540.00 | 15,570.50 | 15,570.50 | 16 |
| 22 Feb 2024 | 15,479.00 | 15,577.75 | 15,469.14 | 15,531.50 | 15,531.50 | 672 |
| 21 Feb 2024 | 15,379.30 | 15,379.30 | 15,379.30 | 15,362.50 | 15,362.50 | 18 |
| 20 Feb 2024 | 15,478.00 | 15,478.00 | 15,328.00 | 15,327.00 | 15,327.00 | 137 |
| 19 Feb 2024 | 15,484.00 | 15,510.00 | 15,481.00 | 15,499.50 | 15,499.50 | 402 |
| 16 Feb 2024 | 15,355.00 | 15,419.06 | 15,355.00 | 15,377.50 | 15,377.50 | 526 |
| 15 Feb 2024 | 15,294.00 | 15,294.00 | 15,275.00 | 15,299.50 | 15,299.50 | 77 |
| 14 Feb 2024 | 15,218.00 | 15,219.00 | 15,204.00 | 15,197.00 | 15,197.00 | 14,887 |
| 13 Feb 2024 | 15,219.00 | 15,319.06 | 15,219.00 | 15,216.00 | 15,216.00 | 233 |
| 12 Feb 2024 | 15,112.00 | 15,136.00 | 15,112.00 | 15,161.50 | 15,161.50 | 32 |
| 09 Feb 2024 | 15,062.00 | 15,062.00 | 15,017.00 | 15,006.00 | 15,006.00 | 948 |
| 08 Feb 2024 | 15,089.00 | 15,089.00 | 15,000.00 | 14,954.50 | 14,954.50 | 274 |
| 07 Feb 2024 | 15,043.00 | 15,049.00 | 15,013.06 | 15,049.00 | 15,049.00 | 284 |
| 06 Feb 2024 | 14,989.00 | 14,999.00 | 14,962.00 | 14,981.00 | 14,981.00 | 2,232 |
| 05 Feb 2024 | 15,015.00 | 15,055.00 | 15,015.00 | 15,042.00 | 15,042.00 | 37 |
| 02 Feb 2024 | 14,946.00 | 14,965.00 | 14,904.00 | 14,960.50 | 14,960.50 | 6,264 |
| 01 Feb 2024 | 15,034.00 | 15,034.00 | 15,034.00 | 14,932.00 | 14,932.00 | 163 |
| 31 Jan 2024 | 15,008.00 | 15,062.00 | 14,950.00 | 14,986.50 | 14,986.50 | 232 |
| 30 Jan 2024 | 14,894.00 | 14,894.00 | 14,850.89 | 14,856.50 | 14,856.50 | 102 |
| 29 Jan 2024 | 14,790.00 | 14,819.00 | 14,790.00 | 14,823.00 | 14,823.00 | 164 |
| 26 Jan 2024 | 14,662.00 | 14,723.64 | 14,654.00 | 14,726.50 | 14,726.50 | 562 |
| 25 Jan 2024 | 14,816.00 | 14,840.00 | 14,816.00 | 14,805.00 | 14,805.00 | 610 |
| 24 Jan 2024 | 14,896.00 | 14,896.00 | 14,866.75 | 14,871.00 | 14,871.00 | 383 |
| 23 Jan 2024 | 14,823.64 | 14,823.64 | 14,823.64 | 14,844.00 | 14,844.00 | 153 |
| 22 Jan 2024 | 14,944.00 | 14,991.00 | 14,937.00 | 14,991.00 | 14,991.00 | 766 |
| 19 Jan 2024 | 14,724.00 | 14,800.00 | 14,723.37 | 14,773.50 | 14,773.50 | 139 |
| 18 Jan 2024 | 14,722.00 | 14,763.00 | 14,703.56 | 14,760.00 | 14,760.00 | 512 |
| 17 Jan 2024 | 14,689.00 | 14,689.00 | 14,621.00 | 14,634.00 | 14,634.00 | 1,291 |
| 16 Jan 2024 | 14,955.00 | 14,955.00 | 14,904.49 | 14,946.50 | 14,946.50 | 624 |
| 15 Jan 2024 | 15,014.00 | 15,073.00 | 15,014.00 | 15,075.50 | 15,075.50 | 94 |
| 12 Jan 2024 | 14,811.00 | 14,910.00 | 14,807.15 | 14,900.50 | 14,900.50 | 31 |
| 11 Jan 2024 | 14,777.00 | 14,777.00 | 14,734.00 | 14,692.50 | 14,692.50 | 10 |
| 10 Jan 2024 | 14,624.00 | 14,658.80 | 14,623.00 | 14,629.50 | 14,629.50 | 620 |
| 09 Jan 2024 | 14,390.00 | 14,396.57 | 14,383.80 | 14,383.50 | 14,383.50 | 87 |
| 08 Jan 2024 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - |
| 05 Jan 2024 | 14,246.00 | 14,343.00 | 14,246.00 | 14,336.50 | 14,336.50 | 66 |
| 04 Jan 2024 | 14,277.00 | 14,277.00 | 14,241.00 | 14,245.00 | 14,245.00 | 67 |
| 03 Jan 2024 | 14,334.00 | 14,334.22 | 14,326.00 | 14,273.50 | 14,273.50 | 63 |
| 02 Jan 2024 | 14,362.00 | 14,403.00 | 14,362.00 | 14,434.00 | 14,434.00 | 60 |
| 29 Dec 2023 | 14,384.00 | 14,384.35 | 14,384.00 | 14,416.00 | 14,416.00 | 8 |
| 28 Dec 2023 | 14,333.00 | 14,341.00 | 14,288.00 | 14,341.00 | 14,341.00 | 2,100 |
| 27 Dec 2023 | 14,161.00 | 14,236.00 | 14,161.00 | 14,185.50 | 14,185.50 | 67 |
| 22 Dec 2023 | 14,162.00 | 14,184.00 | 14,160.49 | 14,174.00 | 14,174.00 | 5 |
| 21 Dec 2023 | 14,128.00 | 14,176.00 | 14,091.78 | 14,195.00 | 14,195.00 | 142 |
| 20 Dec 2023 | 14,126.00 | 14,180.50 | 14,109.00 | 14,119.50 | 14,119.50 | 129 |
| 19 Dec 2023 | 14,149.00 | 14,149.00 | 13,962.00 | 13,962.00 | 13,962.00 | 3,640 |
| 18 Dec 2023 | 14,094.00 | 14,094.00 | 14,094.00 | 14,036.00 | 14,036.00 | 29 |
| 15 Dec 2023 | 14,109.00 | 14,109.00 | 14,088.78 | 14,091.00 | 14,091.00 | 67 |
| 14 Dec 2023 | 14,057.00 | 14,059.00 | 14,057.00 | 14,064.00 | 14,064.00 | 396 |
| 13 Dec 2023 | 14,121.00 | 14,134.34 | 14,120.00 | 14,137.50 | 14,137.50 | 212 |
| 12 Dec 2023 | 14,107.00 | 14,107.00 | 14,100.23 | 14,112.50 | 14,112.50 | 1,181 |
| 11 Dec 2023 | 14,099.00 | 14,161.00 | 14,092.00 | 14,153.00 | 14,153.00 | 231 |
| 08 Dec 2023 | 14,033.00 | 14,033.00 | 14,030.00 | 14,063.00 | 14,063.00 | 2,139 |
| *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.