UK Markets open in 7 hrs 9 mins
NIKKEI 225
28,523.36+281.15(+1.00%)HANG SENG
28,862.77+288.91(+1.01%)CRUDE OIL
52.360.00(0.00%)
GCP Student Living PLC (DIGS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
141.20+0.60 (+0.43%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | - | - | - | - | - | - |
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 141.00 | 141.00 | 138.00 | 140.60 | 140.60 | 455,901 |
| 14 Jan 2021 | 141.80 | 142.60 | 138.20 | 139.40 | 139.40 | 430,687 |
| 13 Jan 2021 | 139.60 | 142.60 | 138.60 | 141.40 | 141.40 | 528,080 |
| 12 Jan 2021 | 141.40 | 141.40 | 138.00 | 139.20 | 139.20 | 599,324 |
| 11 Jan 2021 | 141.40 | 144.20 | 140.20 | 141.40 | 141.40 | 1,179,334 |
| 08 Jan 2021 | 142.80 | 144.00 | 141.40 | 144.00 | 144.00 | 1,567,353 |
| 07 Jan 2021 | 144.00 | 144.00 | 139.90 | 141.40 | 141.40 | 452,772 |
| 06 Jan 2021 | 143.80 | 143.80 | 140.40 | 142.80 | 142.80 | 489,992 |
| 05 Jan 2021 | 140.40 | 143.20 | 140.20 | 142.60 | 142.60 | 623,914 |
| 04 Jan 2021 | 145.00 | 145.00 | 140.60 | 142.20 | 142.20 | 526,244 |
| 31 Dec 2020 | 141.20 | 143.60 | 141.00 | 143.20 | 143.20 | 173,851 |
| 30 Dec 2020 | 143.40 | 145.58 | 141.00 | 142.60 | 142.60 | 387,294 |
| 29 Dec 2020 | 144.00 | 147.80 | 141.40 | 144.80 | 144.80 | 640,152 |
| 24 Dec 2020 | 139.40 | 143.00 | 135.20 | 142.40 | 142.40 | 263,397 |
| 23 Dec 2020 | 137.00 | 140.00 | 135.20 | 139.80 | 139.80 | 375,383 |
| 22 Dec 2020 | 133.60 | 137.60 | 133.60 | 136.20 | 136.20 | 371,597 |
| 21 Dec 2020 | 136.80 | 143.60 | 130.61 | 136.20 | 136.20 | 711,179 |
| 18 Dec 2020 | 142.20 | 143.60 | 137.20 | 137.40 | 137.40 | 2,237,005 |
| 17 Dec 2020 | 145.00 | 145.00 | 139.20 | 140.60 | 140.60 | 638,422 |
| 16 Dec 2020 | 145.00 | 145.00 | 139.40 | 140.60 | 140.60 | 939,597 |
| 15 Dec 2020 | 146.00 | 146.00 | 139.20 | 140.20 | 140.20 | 665,039 |
| 14 Dec 2020 | 143.00 | 143.40 | 140.60 | 141.60 | 141.60 | 726,100 |
| 11 Dec 2020 | 139.60 | 142.60 | 138.19 | 141.20 | 141.20 | 660,655 |
| 10 Dec 2020 | 140.00 | 142.00 | 139.60 | 140.60 | 140.60 | 889,518 |
| 09 Dec 2020 | 140.00 | 144.20 | 140.00 | 141.00 | 141.00 | 439,309 |
| 08 Dec 2020 | 142.80 | 144.60 | 141.00 | 142.60 | 142.60 | 565,374 |
| 07 Dec 2020 | 146.40 | 146.40 | 139.80 | 143.80 | 143.80 | 434,592 |
| 04 Dec 2020 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 835,013 |
| 03 Dec 2020 | 142.60 | 144.40 | 141.40 | 143.80 | 143.80 | 1,206,896 |
| 02 Dec 2020 | 148.80 | 148.80 | 142.40 | 142.80 | 142.80 | 641,710 |
| 01 Dec 2020 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
| 30 Nov 2020 | 143.00 | 146.60 | 140.83 | 146.60 | 146.60 | 1,879,207 |
| 27 Nov 2020 | 146.00 | 146.00 | 139.10 | 141.00 | 141.00 | 2,397,138 |
| 26 Nov 2020 | 143.80 | 145.20 | 141.20 | 143.40 | 143.40 | 926,387 |
| 25 Nov 2020 | 144.20 | 145.60 | 140.80 | 145.40 | 145.40 | 866,291 |
| 24 Nov 2020 | 144.20 | 145.60 | 141.60 | 145.60 | 145.60 | 657,408 |
| 23 Nov 2020 | 141.40 | 143.80 | 141.00 | 142.80 | 142.80 | 583,619 |
| 20 Nov 2020 | 140.20 | 143.00 | 140.20 | 140.60 | 140.60 | 411,989 |
| 19 Nov 2020 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 453,612 |
| 18 Nov 2020 | 143.40 | 145.00 | 141.80 | 143.80 | 143.80 | 573,881 |
| 17 Nov 2020 | 139.00 | 144.40 | 139.00 | 143.60 | 143.60 | 651,815 |
| 16 Nov 2020 | 141.40 | 143.60 | 137.42 | 142.40 | 142.40 | 1,378,414 |
| 13 Nov 2020 | 143.00 | 144.20 | 138.60 | 140.00 | 140.00 | 712,505 |
| 12 Nov 2020 | 144.00 | 147.40 | 142.00 | 144.40 | 144.40 | 1,274,173 |
| 12 Nov 2020 | 0.25 Dividend | |||||
| 11 Nov 2020 | 140.40 | 147.80 | 138.00 | 146.80 | 146.55 | 1,619,609 |
| 10 Nov 2020 | 129.80 | 140.00 | 128.60 | 140.00 | 139.76 | 2,183,578 |
| 09 Nov 2020 | 113.20 | 129.40 | 112.00 | 129.00 | 128.78 | 2,902,208 |
| 06 Nov 2020 | 115.00 | 115.00 | 110.00 | 111.60 | 111.41 | 840,967 |
| 05 Nov 2020 | 113.20 | 115.00 | 112.20 | 113.80 | 113.61 | 1,296,675 |
| 04 Nov 2020 | 110.00 | 115.00 | 110.00 | 114.60 | 114.40 | 686,330 |
| 03 Nov 2020 | 112.40 | 115.00 | 109.40 | 111.00 | 110.81 | 1,457,105 |
| 02 Nov 2020 | 112.40 | 112.60 | 109.20 | 111.40 | 111.21 | 958,636 |
| 30 Oct 2020 | 110.60 | 113.00 | 107.60 | 112.00 | 111.81 | 1,034,222 |
| 29 Oct 2020 | 109.00 | 111.80 | 107.20 | 109.00 | 108.81 | 1,174,963 |
| 28 Oct 2020 | 113.40 | 114.40 | 107.60 | 108.80 | 108.61 | 1,040,842 |
| 27 Oct 2020 | 117.40 | 117.40 | 113.00 | 113.00 | 112.81 | 774,144 |
| 26 Oct 2020 | 119.00 | 119.00 | 119.00 | 119.00 | 118.80 | - |
| 23 Oct 2020 | 120.80 | 120.80 | 118.80 | 119.00 | 118.80 | 434,629 |
| 22 Oct 2020 | 118.00 | 120.80 | 117.00 | 119.00 | 118.80 | 710,946 |
| 21 Oct 2020 | 120.00 | 120.00 | 117.20 | 119.40 | 119.20 | 534,346 |
| 20 Oct 2020 | 117.60 | 120.00 | 116.20 | 118.60 | 118.40 | 667,478 |
| 19 Oct 2020 | 117.20 | 119.20 | 116.20 | 118.20 | 118.00 | 592,377 |
| 16 Oct 2020 | 119.00 | 120.80 | 116.40 | 116.40 | 116.20 | 958,743 |
| 15 Oct 2020 | 118.00 | 120.80 | 112.63 | 120.80 | 120.59 | 1,085,159 |
| 14 Oct 2020 | 118.60 | 119.60 | 118.20 | 118.40 | 118.20 | 351,495 |
| 13 Oct 2020 | 120.00 | 121.60 | 119.00 | 119.20 | 119.00 | 851,210 |
| 12 Oct 2020 | 118.60 | 121.80 | 118.60 | 121.00 | 120.79 | 724,962 |
| 09 Oct 2020 | 119.40 | 120.80 | 119.20 | 119.80 | 119.60 | 619,029 |
| 08 Oct 2020 | 119.00 | 120.40 | 118.60 | 119.40 | 119.20 | 441,068 |
| 07 Oct 2020 | 124.60 | 125.20 | 119.00 | 119.40 | 119.20 | 1,337,698 |
| 06 Oct 2020 | 124.00 | 124.60 | 122.60 | 123.60 | 123.39 | 588,036 |
| 05 Oct 2020 | 122.00 | 123.95 | 120.84 | 123.00 | 122.79 | 420,421 |
| 02 Oct 2020 | 121.00 | 122.80 | 120.20 | 122.00 | 121.79 | 1,024,967 |
| 01 Oct 2020 | 123.80 | 124.20 | 121.00 | 121.40 | 121.19 | 603,079 |
| 30 Sep 2020 | 120.00 | 123.80 | 119.40 | 123.40 | 123.19 | 906,642 |
| 29 Sep 2020 | 125.60 | 125.60 | 119.20 | 120.80 | 120.59 | 974,823 |
| 28 Sep 2020 | 121.60 | 125.60 | 120.00 | 125.00 | 124.79 | 449,763 |
| 25 Sep 2020 | 122.20 | 124.20 | 120.00 | 120.60 | 120.39 | 637,230 |
| 24 Sep 2020 | 125.80 | 129.60 | 122.00 | 122.60 | 122.39 | 1,068,832 |
| 23 Sep 2020 | 133.60 | 133.60 | 127.00 | 127.00 | 126.78 | 911,095 |
| 22 Sep 2020 | 128.80 | 135.00 | 128.00 | 133.60 | 133.37 | 1,684,285 |
| 21 Sep 2020 | 132.40 | 133.60 | 125.40 | 128.00 | 127.78 | 1,327,322 |
| 18 Sep 2020 | 140.00 | 140.00 | 132.00 | 132.00 | 131.78 | 6,529,466 |
| 17 Sep 2020 | 137.00 | 141.40 | 134.00 | 139.80 | 139.56 | 2,250,027 |
| 16 Sep 2020 | 135.00 | 139.60 | 133.00 | 136.00 | 135.77 | 1,561,074 |
| 15 Sep 2020 | 134.00 | 135.00 | 132.00 | 133.80 | 133.57 | 688,849 |
| 14 Sep 2020 | 130.80 | 136.80 | 130.24 | 133.80 | 133.57 | 1,019,781 |
| 11 Sep 2020 | 137.40 | 137.40 | 129.40 | 131.20 | 130.98 | 482,232 |
| 10 Sep 2020 | 132.80 | 139.40 | 132.80 | 133.20 | 132.97 | 765,744 |
| 09 Sep 2020 | 133.80 | 138.80 | 132.00 | 134.20 | 133.97 | 513,133 |
| 08 Sep 2020 | 137.40 | 137.40 | 133.00 | 135.80 | 135.57 | 322,423 |
| 07 Sep 2020 | 134.00 | 138.00 | 133.60 | 134.20 | 133.97 | 331,686 |
| 04 Sep 2020 | 134.80 | 136.80 | 130.20 | 132.40 | 132.17 | 410,919 |
| 03 Sep 2020 | 136.60 | 137.60 | 134.40 | 134.40 | 134.17 | 419,963 |
| 02 Sep 2020 | 137.20 | 137.60 | 134.00 | 135.00 | 134.77 | 497,340 |
| 01 Sep 2020 | 140.80 | 140.80 | 134.20 | 134.80 | 134.57 | 813,767 |
| 28 Aug 2020 | 138.00 | 140.80 | 136.80 | 138.00 | 137.76 | 989,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
