UK markets open in 2 hours 9 minutes
NIKKEI 225
37,134.95 -944.75 (-2.48%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,400.70 +2.70 (+0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,219.32 +574.16 (+1.16%)
SPDR MSCI Europe Consumer Staples ETF (CSTP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:05PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | - |
| 17 Apr 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
| 16 Apr 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 15 Apr 2024 | 207.38 | 207.38 | 207.38 | 207.38 | 207.38 | - |
| 12 Apr 2024 | 208.45 | 208.45 | 208.45 | 208.13 | 208.13 | 6 |
| 11 Apr 2024 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | - |
| 10 Apr 2024 | 208.25 | 208.25 | 208.15 | 208.48 | 208.48 | 1,610 |
| 09 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
| 08 Apr 2024 | 208.25 | 208.25 | 208.25 | 207.82 | 207.82 | 2 |
| 05 Apr 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
| 04 Apr 2024 | 210.50 | 210.50 | 210.50 | 210.75 | 210.75 | 3 |
| 03 Apr 2024 | 211.28 | 211.28 | 210.83 | 210.85 | 210.85 | 38,000 |
| 02 Apr 2024 | 213.55 | 213.55 | 213.55 | 213.50 | 213.50 | 89 |
| 28 Mar 2024 | 215.55 | 215.70 | 215.35 | 215.77 | 215.77 | 44,067 |
| 27 Mar 2024 | 215.10 | 215.10 | 215.10 | 215.02 | 215.02 | 73 |
| 26 Mar 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 25 Mar 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 22 Mar 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
| 21 Mar 2024 | 211.80 | 211.80 | 211.80 | 212.02 | 212.02 | 1 |
| 20 Mar 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
| 19 Mar 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
| 18 Mar 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
| 15 Mar 2024 | 215.70 | 215.70 | 215.70 | 213.95 | 213.95 | 21 |
| 14 Mar 2024 | 218.05 | 218.05 | 216.05 | 216.25 | 216.25 | 481 |
| 13 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.52 | 217.52 | 65 |
| 12 Mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 11 Mar 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
| 08 Mar 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
| 07 Mar 2024 | 211.75 | 211.75 | 211.75 | 213.55 | 213.55 | 21 |
| 06 Mar 2024 | 212.00 | 212.07 | 212.00 | 212.27 | 212.27 | 2,161 |
| 05 Mar 2024 | 211.85 | 211.85 | 211.85 | 212.45 | 212.45 | 246,015 |
| 04 Mar 2024 | 212.77 | 212.77 | 212.77 | 212.77 | 212.77 | - |
| 01 Mar 2024 | 213.75 | 213.85 | 213.65 | 213.57 | 213.57 | 54 |
| 29 Feb 2024 | 213.82 | 213.82 | 213.82 | 213.82 | 213.82 | - |
| 28 Feb 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| 27 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.43 | 218.43 | 1,606 |
| 26 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.05 | 219.05 | 21 |
| 23 Feb 2024 | 220.01 | 220.25 | 220.01 | 220.18 | 220.18 | 2,038 |
| 22 Feb 2024 | 220.05 | 220.05 | 220.05 | 219.95 | 219.95 | 21 |
| 21 Feb 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
| 20 Feb 2024 | 222.05 | 222.49 | 222.05 | 222.20 | 222.20 | 244 |
| 19 Feb 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
| 16 Feb 2024 | 220.05 | 220.60 | 219.85 | 220.30 | 220.30 | 2,542 |
| 15 Feb 2024 | 220.10 | 220.10 | 220.10 | 220.30 | 220.30 | 239,556 |
| 14 Feb 2024 | 218.38 | 218.38 | 218.38 | 218.38 | 218.38 | - |
| 13 Feb 2024 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | - |
| 12 Feb 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 220.02 | - |
| 09 Feb 2024 | 220.60 | 220.60 | 220.60 | 218.88 | 218.88 | 21 |
| 08 Feb 2024 | 223.55 | 223.55 | 223.45 | 222.90 | 222.90 | 81 |
| 07 Feb 2024 | 222.18 | 222.18 | 222.18 | 222.18 | 222.18 | - |
| 06 Feb 2024 | 222.10 | 222.10 | 222.10 | 223.77 | 223.77 | 21 |
| 05 Feb 2024 | 221.70 | 222.85 | 221.70 | 223.15 | 223.15 | 10,562 |
| 02 Feb 2024 | 220.32 | 220.32 | 220.32 | 220.32 | 220.32 | - |
| 01 Feb 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 31 Jan 2024 | 220.95 | 221.62 | 220.95 | 220.02 | 220.02 | 843 |
| 30 Jan 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 29 Jan 2024 | 220.32 | 220.32 | 220.32 | 220.32 | 220.32 | - |
| 26 Jan 2024 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | - |
| 25 Jan 2024 | 213.75 | 213.75 | 213.75 | 214.55 | 214.55 | 21 |
| 24 Jan 2024 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | - |
| 23 Jan 2024 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | - |
| 22 Jan 2024 | 214.25 | 214.25 | 214.25 | 214.60 | 214.60 | 3 |
| 19 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.38 | 214.38 | 100 |
| 18 Jan 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
| 17 Jan 2024 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | - |
| 16 Jan 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
| 15 Jan 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 12 Jan 2024 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | - |
| 11 Jan 2024 | 218.15 | 218.15 | 218.00 | 217.35 | 217.35 | 24 |
| 10 Jan 2024 | 219.10 | 219.20 | 219.10 | 219.00 | 219.00 | 42 |
| 09 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.70 | 219.70 | 21 |
| 08 Jan 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
| 05 Jan 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
| 04 Jan 2024 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | - |
| 03 Jan 2024 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | - |
| 02 Jan 2024 | 215.90 | 216.35 | 215.90 | 217.85 | 217.85 | 101 |
| 29 Dec 2023 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 28 Dec 2023 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 27 Dec 2023 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
| 22 Dec 2023 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
| 21 Dec 2023 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| 20 Dec 2023 | 216.65 | 216.65 | 216.60 | 216.60 | 216.60 | 42 |
| 19 Dec 2023 | 216.50 | 216.50 | 216.25 | 216.45 | 216.45 | 71 |
| 18 Dec 2023 | 216.10 | 216.10 | 216.10 | 216.27 | 216.27 | 63 |
| 15 Dec 2023 | 216.57 | 216.57 | 216.57 | 216.57 | 216.57 | - |
| 14 Dec 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 13 Dec 2023 | 216.60 | 216.60 | 216.35 | 216.27 | 216.27 | 253 |
| 12 Dec 2023 | 217.55 | 217.55 | 217.55 | 217.05 | 217.05 | 396 |
| 11 Dec 2023 | 216.20 | 216.20 | 216.20 | 217.95 | 217.95 | 21 |
| 08 Dec 2023 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 48 |
| 07 Dec 2023 | 216.52 | 216.52 | 216.52 | 216.52 | 216.52 | - |
| 06 Dec 2023 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 05 Dec 2023 | 218.32 | 218.32 | 218.32 | 218.32 | 218.32 | - |
| 04 Dec 2023 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 01 Dec 2023 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 30 Nov 2023 | 215.00 | 215.00 | 215.00 | 216.23 | 216.23 | 5 |
| 29 Nov 2023 | 214.82 | 214.82 | 214.82 | 214.82 | 214.82 | - |
| 28 Nov 2023 | 215.18 | 215.18 | 215.18 | 215.18 | 215.18 | - |
| 27 Nov 2023 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | - |
| 24 Nov 2023 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | - |
| *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.