UK markets open in 1 hour 8 minutes
NIKKEI 225
29,648.83+110.13(+0.37%)HANG SENG
28,891.75+394.50(+1.38%)CRUDE OIL
60.88+0.70(+1.16%)
GCP Student Living PLC (DIGS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
165.80+3.40 (+2.09%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 162.00 | 165.80 | 162.00 | 165.80 | 165.80 | 564,691 |
| 12 Apr 2021 | 159.00 | 162.60 | 159.00 | 162.40 | 162.40 | 515,589 |
| 09 Apr 2021 | 159.00 | 160.20 | 159.00 | 160.20 | 160.20 | 747,189 |
| 08 Apr 2021 | 157.60 | 159.80 | 157.20 | 159.80 | 159.80 | 524,419 |
| 07 Apr 2021 | 154.60 | 159.30 | 154.41 | 157.00 | 157.00 | 941,853 |
| 06 Apr 2021 | 160.00 | 160.00 | 154.60 | 155.20 | 155.20 | 724,715 |
| 01 Apr 2021 | 154.00 | 159.00 | 154.00 | 155.20 | 155.20 | 888,555 |
| 31 Mar 2021 | 155.20 | 157.00 | 154.40 | 155.00 | 155.00 | 684,107 |
| 30 Mar 2021 | 155.20 | 156.00 | 154.40 | 155.60 | 155.60 | 381,886 |
| 29 Mar 2021 | 155.40 | 156.80 | 153.75 | 154.60 | 154.60 | 379,654 |
| 26 Mar 2021 | 155.00 | 156.80 | 153.75 | 155.40 | 155.40 | 463,419 |
| 25 Mar 2021 | 159.00 | 159.00 | 152.00 | 153.20 | 153.20 | 497,891 |
| 24 Mar 2021 | 153.00 | 157.00 | 152.40 | 156.40 | 156.40 | 586,782 |
| 23 Mar 2021 | 153.20 | 154.80 | 150.62 | 153.00 | 153.00 | 604,100 |
| 22 Mar 2021 | 157.20 | 158.17 | 151.60 | 152.20 | 152.20 | 334,573 |
| 19 Mar 2021 | 151.20 | 157.00 | 151.20 | 154.00 | 154.00 | 1,522,577 |
| 18 Mar 2021 | 157.00 | 158.80 | 151.60 | 153.00 | 153.00 | 586,919 |
| 17 Mar 2021 | 160.20 | 160.20 | 154.20 | 156.80 | 156.80 | 809,820 |
| 16 Mar 2021 | 157.00 | 161.80 | 156.20 | 158.00 | 158.00 | 675,738 |
| 15 Mar 2021 | 156.00 | 156.80 | 154.20 | 156.60 | 156.60 | 291,121 |
| 12 Mar 2021 | 154.00 | 155.40 | 153.00 | 154.80 | 154.80 | 555,592 |
| 11 Mar 2021 | 151.20 | 155.80 | 151.20 | 155.80 | 155.80 | 754,767 |
| 10 Mar 2021 | 150.20 | 154.60 | 149.94 | 154.00 | 154.00 | 518,652 |
| 09 Mar 2021 | 147.00 | 153.20 | 146.40 | 152.60 | 152.60 | 479,190 |
| 08 Mar 2021 | 146.20 | 150.20 | 146.20 | 149.80 | 149.80 | 484,523 |
| 05 Mar 2021 | 152.00 | 152.60 | 147.20 | 148.80 | 148.80 | 766,419 |
| 04 Mar 2021 | 153.20 | 154.40 | 151.60 | 153.20 | 153.20 | 627,352 |
| 03 Mar 2021 | 156.60 | 157.00 | 151.20 | 152.40 | 152.40 | 566,047 |
| 02 Mar 2021 | 155.40 | 157.60 | 153.00 | 154.40 | 154.40 | 803,296 |
| 01 Mar 2021 | 152.20 | 157.19 | 152.20 | 153.20 | 153.20 | 619,792 |
| 26 Feb 2021 | 154.60 | 158.00 | 153.80 | 154.20 | 154.20 | 1,275,173 |
| 25 Feb 2021 | 157.20 | 158.00 | 154.60 | 156.80 | 156.80 | 690,010 |
| 24 Feb 2021 | 148.60 | 157.80 | 148.20 | 157.20 | 157.20 | 601,297 |
| 23 Feb 2021 | 144.00 | 151.20 | 144.00 | 149.00 | 149.00 | 498,754 |
| 22 Feb 2021 | 150.40 | 150.80 | 144.20 | 144.60 | 144.60 | 493,066 |
| 19 Feb 2021 | 149.00 | 151.60 | 147.60 | 147.80 | 147.80 | 446,568 |
| 18 Feb 2021 | 150.00 | 153.10 | 149.00 | 149.40 | 149.40 | 680,128 |
| 18 Feb 2021 | 0.25 Dividend | |||||
| 17 Feb 2021 | 152.00 | 155.00 | 151.20 | 153.80 | 153.55 | 895,986 |
| 16 Feb 2021 | 150.00 | 153.00 | 149.80 | 153.00 | 152.75 | 810,362 |
| 15 Feb 2021 | 146.60 | 150.00 | 144.03 | 150.00 | 149.76 | 434,209 |
| 12 Feb 2021 | 145.20 | 146.80 | 143.20 | 145.60 | 145.36 | 543,467 |
| 11 Feb 2021 | 145.40 | 147.40 | 144.20 | 146.40 | 146.16 | 810,645 |
| 10 Feb 2021 | 150.00 | 152.00 | 145.60 | 146.20 | 145.96 | 782,393 |
| 09 Feb 2021 | 147.20 | 150.40 | 146.80 | 150.40 | 150.16 | 933,205 |
| 08 Feb 2021 | 144.40 | 147.60 | 144.00 | 147.40 | 147.16 | 668,600 |
| 05 Feb 2021 | 142.00 | 145.80 | 142.00 | 145.80 | 145.56 | 810,391 |
| 04 Feb 2021 | 142.60 | 144.80 | 141.20 | 144.80 | 144.56 | 478,263 |
| 03 Feb 2021 | 144.00 | 145.08 | 140.40 | 142.60 | 142.37 | 660,135 |
| 02 Feb 2021 | 145.00 | 147.00 | 142.00 | 143.00 | 142.77 | 703,246 |
| 01 Feb 2021 | 146.40 | 147.80 | 146.00 | 146.60 | 146.36 | 434,333 |
| 29 Jan 2021 | 147.00 | 147.20 | 144.00 | 147.20 | 146.96 | 1,573,608 |
| 28 Jan 2021 | 143.20 | 147.40 | 140.40 | 147.40 | 147.16 | 836,959 |
| 27 Jan 2021 | 143.80 | 145.60 | 142.20 | 144.60 | 144.36 | 1,460,042 |
| 26 Jan 2021 | 143.40 | 146.00 | 139.20 | 144.00 | 143.77 | 2,806,998 |
| 25 Jan 2021 | 146.20 | 146.33 | 139.80 | 140.40 | 140.17 | 1,132,466 |
| 22 Jan 2021 | 147.00 | 147.00 | 143.00 | 143.40 | 143.17 | 580,453 |
| 21 Jan 2021 | 144.40 | 146.80 | 143.80 | 144.80 | 144.56 | 982,115 |
| 20 Jan 2021 | 142.00 | 146.00 | 140.20 | 145.80 | 145.56 | 766,313 |
| 19 Jan 2021 | 140.80 | 143.00 | 139.84 | 142.00 | 141.77 | 881,775 |
| 18 Jan 2021 | 141.00 | 142.60 | 138.62 | 141.20 | 140.97 | 347,546 |
| 15 Jan 2021 | 141.00 | 141.00 | 138.00 | 140.60 | 140.37 | 455,901 |
| 14 Jan 2021 | 141.80 | 142.60 | 138.20 | 139.40 | 139.17 | 430,687 |
| 13 Jan 2021 | 139.60 | 142.60 | 138.60 | 141.40 | 141.17 | 528,080 |
| 12 Jan 2021 | 141.40 | 141.40 | 138.00 | 139.20 | 138.97 | 599,324 |
| 11 Jan 2021 | 141.40 | 144.20 | 140.20 | 141.40 | 141.17 | 1,179,334 |
| 08 Jan 2021 | 142.80 | 144.00 | 141.40 | 144.00 | 143.77 | 1,567,353 |
| 07 Jan 2021 | 144.00 | 144.00 | 139.90 | 141.40 | 141.17 | 452,772 |
| 06 Jan 2021 | 143.80 | 143.80 | 140.40 | 142.80 | 142.57 | 489,992 |
| 05 Jan 2021 | 140.40 | 143.20 | 140.20 | 142.60 | 142.37 | 623,914 |
| 04 Jan 2021 | 145.00 | 145.00 | 140.60 | 142.20 | 141.97 | 526,244 |
| 31 Dec 2020 | 141.20 | 143.60 | 141.00 | 143.20 | 142.97 | 173,851 |
| 30 Dec 2020 | 143.40 | 145.58 | 141.00 | 142.60 | 142.37 | 387,294 |
| 29 Dec 2020 | 144.00 | 147.80 | 141.40 | 144.80 | 144.56 | 640,152 |
| 24 Dec 2020 | 139.40 | 143.00 | 135.20 | 142.40 | 142.17 | 263,397 |
| 23 Dec 2020 | 137.00 | 140.00 | 135.20 | 139.80 | 139.57 | 375,383 |
| 22 Dec 2020 | 133.60 | 137.60 | 133.60 | 136.20 | 135.98 | 371,597 |
| 21 Dec 2020 | 136.80 | 143.60 | 130.61 | 136.20 | 135.98 | 711,179 |
| 18 Dec 2020 | 142.20 | 143.60 | 137.20 | 137.40 | 137.18 | 2,237,005 |
| 17 Dec 2020 | 145.00 | 145.00 | 139.20 | 140.60 | 140.37 | 638,422 |
| 16 Dec 2020 | 145.00 | 145.00 | 139.40 | 140.60 | 140.37 | 939,597 |
| 15 Dec 2020 | 146.00 | 146.00 | 139.20 | 140.20 | 139.97 | 665,039 |
| 14 Dec 2020 | 143.00 | 143.40 | 140.60 | 141.60 | 141.37 | 726,100 |
| 11 Dec 2020 | 139.60 | 142.60 | 138.19 | 141.20 | 140.97 | 660,655 |
| 10 Dec 2020 | 140.00 | 142.00 | 139.60 | 140.60 | 140.37 | 889,518 |
| 09 Dec 2020 | 140.00 | 144.20 | 140.00 | 141.00 | 140.77 | 439,309 |
| 08 Dec 2020 | 142.80 | 144.60 | 141.00 | 142.60 | 142.37 | 565,374 |
| 07 Dec 2020 | 146.40 | 146.40 | 139.80 | 143.80 | 143.57 | 434,592 |
| 04 Dec 2020 | 141.00 | 144.00 | 141.00 | 143.00 | 142.77 | 835,013 |
| 03 Dec 2020 | 142.60 | 144.40 | 141.40 | 143.80 | 143.57 | 1,206,896 |
| 02 Dec 2020 | 148.80 | 148.80 | 142.40 | 142.80 | 142.57 | 641,710 |
| 01 Dec 2020 | 144.00 | 148.20 | 144.00 | 148.00 | 147.76 | 874,262 |
| 30 Nov 2020 | 143.00 | 146.60 | 140.83 | 146.60 | 146.36 | 1,879,207 |
| 27 Nov 2020 | 146.00 | 146.00 | 139.10 | 141.00 | 140.77 | 2,397,138 |
| 26 Nov 2020 | 143.80 | 145.20 | 141.20 | 143.40 | 143.17 | 926,387 |
| 25 Nov 2020 | 144.20 | 145.60 | 140.80 | 145.40 | 145.16 | 866,291 |
| 24 Nov 2020 | 144.20 | 145.60 | 141.60 | 145.60 | 145.36 | 657,408 |
| 23 Nov 2020 | 141.40 | 143.80 | 141.00 | 142.80 | 142.57 | 583,619 |
| 20 Nov 2020 | 140.20 | 143.00 | 140.20 | 140.60 | 140.37 | 411,989 |
| 19 Nov 2020 | 145.00 | 145.00 | 141.00 | 142.00 | 141.77 | 453,612 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
