UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,886.73 +666.92 (+1.30%)
Rize UCITS ICAV - Rize Cybersecurity Data Privacy ETF (CYBP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 569.20 | 572.40 | 557.60 | 563.00 | 563.00 | 23,552 |
| 24 Apr 2024 | 573.60 | 578.00 | 570.83 | 574.60 | 574.60 | 13,153 |
| 23 Apr 2024 | 564.90 | 571.70 | 561.11 | 571.35 | 571.35 | 38,612 |
| 22 Apr 2024 | 559.50 | 562.10 | 555.10 | 556.95 | 556.95 | 11,168 |
| 19 Apr 2024 | 555.80 | 556.60 | 550.60 | 554.85 | 554.85 | 7,539 |
| 18 Apr 2024 | 558.40 | 559.00 | 553.10 | 560.90 | 560.90 | 3,316 |
| 17 Apr 2024 | 565.00 | 565.76 | 558.40 | 558.55 | 558.55 | 55,484 |
| 16 Apr 2024 | 560.30 | 564.20 | 560.00 | 563.80 | 563.80 | 6,932 |
| 15 Apr 2024 | 582.10 | 585.10 | 572.20 | 572.20 | 572.20 | 3,088 |
| 12 Apr 2024 | 592.30 | 592.30 | 584.90 | 586.30 | 586.30 | 17,262 |
| 11 Apr 2024 | 581.20 | 587.80 | 581.20 | 584.85 | 584.85 | 38,221 |
| 10 Apr 2024 | 575.10 | 587.21 | 575.10 | 584.10 | 584.10 | 9,739 |
| 09 Apr 2024 | 584.70 | 586.50 | 582.20 | 584.05 | 584.05 | 12,570 |
| 08 Apr 2024 | 584.90 | 586.30 | 581.60 | 585.00 | 585.00 | 18,967 |
| 05 Apr 2024 | 579.20 | 585.20 | 568.80 | 582.10 | 582.10 | 9,820 |
| 04 Apr 2024 | 588.50 | 591.40 | 587.20 | 588.40 | 588.40 | 3,756 |
| 03 Apr 2024 | 586.30 | 591.90 | 585.29 | 586.50 | 586.50 | 14,396 |
| 02 Apr 2024 | 599.60 | 599.60 | 583.80 | 585.30 | 585.30 | 8,442 |
| 28 Mar 2024 | 588.90 | 596.10 | 588.90 | 595.00 | 595.00 | 15,454 |
| 27 Mar 2024 | 585.20 | 593.80 | 585.17 | 587.40 | 587.40 | 20,819 |
| 26 Mar 2024 | 591.50 | 592.90 | 587.40 | 590.35 | 590.35 | 11,885 |
| 25 Mar 2024 | 594.80 | 594.80 | 587.00 | 588.10 | 588.10 | 2,058 |
| 22 Mar 2024 | 598.90 | 601.02 | 589.70 | 591.25 | 591.25 | 55,111 |
| 21 Mar 2024 | 591.80 | 601.40 | 591.03 | 598.55 | 598.55 | 52,611 |
| 20 Mar 2024 | 586.60 | 586.70 | 583.31 | 584.35 | 584.35 | 19,711 |
| 19 Mar 2024 | 584.50 | 585.50 | 577.44 | 581.70 | 581.70 | 5,154 |
| 18 Mar 2024 | 585.00 | 587.60 | 582.14 | 586.10 | 586.10 | 20,166 |
| 15 Mar 2024 | 596.60 | 596.60 | 582.22 | 583.60 | 583.60 | 14,345 |
| 14 Mar 2024 | 603.40 | 603.40 | 592.69 | 591.65 | 591.65 | 45,863 |
| 13 Mar 2024 | 601.90 | 604.75 | 600.60 | 604.40 | 604.40 | 10,389 |
| 12 Mar 2024 | 602.00 | 606.50 | 601.13 | 601.65 | 601.65 | 14,863 |
| 11 Mar 2024 | 590.80 | 597.16 | 589.60 | 596.75 | 596.75 | 42,121 |
| 08 Mar 2024 | 594.10 | 600.70 | 591.90 | 591.80 | 591.80 | 7,611 |
| 07 Mar 2024 | 587.70 | 593.60 | 587.70 | 591.40 | 591.40 | 8,200 |
| 06 Mar 2024 | 602.10 | 604.40 | 589.41 | 591.30 | 591.30 | 19,211 |
| 05 Mar 2024 | 597.90 | 601.50 | 577.22 | 580.90 | 580.90 | 15,174 |
| 04 Mar 2024 | 604.00 | 608.63 | 600.80 | 601.15 | 601.15 | 2,766 |
| 01 Mar 2024 | 608.40 | 609.24 | 603.03 | 605.50 | 605.50 | 63,734 |
| 29 Feb 2024 | 602.60 | 612.40 | 602.42 | 606.15 | 606.15 | 16,808 |
| 28 Feb 2024 | 599.84 | 599.84 | 592.40 | 596.70 | 596.70 | 10,742 |
| 27 Feb 2024 | 593.90 | 599.80 | 592.03 | 598.55 | 598.55 | 7,904 |
| 26 Feb 2024 | 585.30 | 594.70 | 584.73 | 594.35 | 594.35 | 7,083 |
| 23 Feb 2024 | 578.20 | 586.60 | 577.79 | 584.50 | 584.50 | 17,025 |
| 22 Feb 2024 | 579.00 | 583.40 | 577.22 | 581.80 | 581.80 | 60,626 |
| 21 Feb 2024 | 581.80 | 582.82 | 562.60 | 565.10 | 565.10 | 33,510 |
| 20 Feb 2024 | 597.10 | 608.50 | 594.70 | 599.30 | 599.30 | 2,227 |
| 19 Feb 2024 | 609.90 | 613.61 | 606.30 | 611.75 | 611.75 | 9,768 |
| 16 Feb 2024 | 620.30 | 620.50 | 609.10 | 612.90 | 612.90 | 4,215 |
| 15 Feb 2024 | 619.30 | 627.04 | 617.01 | 619.35 | 619.35 | 25,049 |
| 14 Feb 2024 | 615.00 | 620.50 | 612.70 | 620.50 | 620.50 | 5,359 |
| 13 Feb 2024 | 619.10 | 619.34 | 604.81 | 611.65 | 611.65 | 11,358 |
| 12 Feb 2024 | 624.80 | 630.60 | 623.20 | 626.20 | 626.20 | 10,291 |
| 09 Feb 2024 | 619.30 | 626.50 | 618.00 | 625.85 | 625.85 | 44,946 |
| 08 Feb 2024 | 598.90 | 606.40 | 595.92 | 606.00 | 606.00 | 89,860 |
| 07 Feb 2024 | 595.40 | 602.56 | 595.20 | 599.80 | 599.80 | 17,391 |
| 06 Feb 2024 | 587.10 | 593.40 | 586.91 | 588.80 | 588.80 | 37,436 |
| 05 Feb 2024 | 589.70 | 594.01 | 580.42 | 584.85 | 584.85 | 24,695 |
| 02 Feb 2024 | 591.40 | 592.57 | 587.17 | 590.35 | 590.35 | 7,617 |
| 01 Feb 2024 | 590.00 | 592.10 | 586.60 | 584.65 | 584.65 | 5,944 |
| 31 Jan 2024 | 597.10 | 597.10 | 587.02 | 588.10 | 588.10 | 4,857 |
| 30 Jan 2024 | 600.00 | 604.27 | 599.70 | 599.85 | 599.85 | 4,139 |
| 29 Jan 2024 | 591.00 | 596.60 | 587.90 | 594.30 | 594.30 | 8,178 |
| 26 Jan 2024 | 586.60 | 591.10 | 582.00 | 589.55 | 589.55 | 15,426 |
| 25 Jan 2024 | 591.60 | 595.60 | 584.80 | 595.60 | 595.60 | 4,492 |
| 24 Jan 2024 | 594.70 | 598.60 | 593.20 | 594.70 | 594.70 | 4,328 |
| 23 Jan 2024 | 593.20 | 598.29 | 590.30 | 593.30 | 593.30 | 13,549 |
| 22 Jan 2024 | 589.40 | 596.00 | 586.70 | 596.00 | 596.00 | 10,648 |
| 19 Jan 2024 | 582.40 | 583.50 | 578.70 | 578.70 | 578.70 | 6,953 |
| 18 Jan 2024 | 573.90 | 580.30 | 570.30 | 580.30 | 580.30 | 1,412 |
| 17 Jan 2024 | 574.20 | 575.80 | 565.02 | 572.15 | 572.15 | 7,002 |
| 16 Jan 2024 | 576.60 | 582.58 | 576.60 | 580.10 | 580.10 | 7,637 |
| 15 Jan 2024 | 580.86 | 584.90 | 578.22 | 580.00 | 580.00 | 26,659 |
| 12 Jan 2024 | 575.50 | 583.20 | 574.90 | 579.60 | 579.60 | 10,750 |
| 11 Jan 2024 | 573.50 | 577.80 | 571.51 | 571.90 | 571.90 | 7,985 |
| 10 Jan 2024 | 565.40 | 569.46 | 563.30 | 568.15 | 568.15 | 4,375 |
| 09 Jan 2024 | 556.20 | 564.20 | 551.90 | 560.30 | 560.30 | 58,094 |
| 08 Jan 2024 | 543.40 | 552.70 | 543.30 | 552.40 | 552.40 | 7,070 |
| 05 Jan 2024 | 544.90 | 549.30 | 544.84 | 545.30 | 545.30 | 7,350 |
| 04 Jan 2024 | 552.30 | 554.50 | 548.40 | 551.20 | 551.20 | 20,154 |
| 03 Jan 2024 | 565.40 | 565.40 | 558.00 | 558.55 | 558.55 | 6,634 |
| 02 Jan 2024 | 578.80 | 578.80 | 563.20 | 568.10 | 568.10 | 32,623 |
| 29 Dec 2023 | 581.70 | 584.50 | 580.18 | 580.30 | 580.30 | 226 |
| 28 Dec 2023 | 582.10 | 586.10 | 578.93 | 581.60 | 581.60 | 6,350 |
| 27 Dec 2023 | 589.90 | 589.90 | 577.20 | 579.55 | 579.55 | 12,330 |
| 22 Dec 2023 | 579.60 | 582.90 | 576.50 | 577.70 | 577.70 | 5,792 |
| 21 Dec 2023 | 581.00 | 581.86 | 575.74 | 579.20 | 579.20 | 2,334 |
| 20 Dec 2023 | 582.80 | 588.00 | 578.70 | 586.55 | 586.55 | 10,002 |
| 19 Dec 2023 | 580.90 | 582.05 | 577.52 | 580.90 | 580.90 | 18,310 |
| 18 Dec 2023 | 578.40 | 579.60 | 576.90 | 577.75 | 577.75 | 5,672 |
| 15 Dec 2023 | 569.60 | 579.19 | 568.89 | 576.80 | 576.80 | 3,822 |
| 14 Dec 2023 | 573.30 | 575.28 | 563.10 | 563.60 | 563.60 | 24,182 |
| 13 Dec 2023 | 567.90 | 568.58 | 565.90 | 565.80 | 565.80 | 13,029 |
| 12 Dec 2023 | 558.00 | 565.60 | 558.00 | 565.50 | 565.50 | 7,623 |
| 11 Dec 2023 | 556.20 | 559.50 | 550.88 | 556.85 | 556.85 | 2,549 |
| 08 Dec 2023 | 545.30 | 552.87 | 545.30 | 549.90 | 549.90 | 10,171 |
| 07 Dec 2023 | 547.80 | 547.80 | 543.60 | 546.20 | 546.20 | 5,768 |
| 06 Dec 2023 | 553.20 | 557.20 | 551.00 | 553.60 | 553.60 | 11,830 |
| 05 Dec 2023 | 541.20 | 541.60 | 537.71 | 540.90 | 540.90 | 1,894 |
| 04 Dec 2023 | 531.20 | 541.30 | 531.20 | 537.60 | 537.60 | 8,460 |
| 01 Dec 2023 | 530.40 | 530.81 | 526.50 | 531.05 | 531.05 | 9,521 |
| *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.