UK markets open in 32 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,219.65 +18.38 (+0.11%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,484.05 -1,889.84 (-3.54%)
UBS(Lux)Fund Solutions – J.P. Morgan USD EM IG ESG Diversified Bond UCITS ETF(USD)A-acc (EMIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:45AM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,000.80 | 1,006.80 | 1,000.80 | 1,000.45 | 1,000.45 | 1,506 |
| 23 Apr 2024 | 1,006.00 | 1,015.20 | 1,006.00 | 1,006.30 | 1,006.30 | 786 |
| 22 Apr 2024 | 1,007.00 | 1,015.60 | 1,007.00 | 1,011.20 | 1,011.20 | 1,284 |
| 19 Apr 2024 | 996.80 | 1,006.80 | 996.11 | 1,004.45 | 1,004.45 | 3,641 |
| 18 Apr 2024 | 999.00 | 1,002.80 | 999.00 | 999.50 | 999.50 | 4,462 |
| 17 Apr 2024 | 996.00 | 1,004.80 | 996.00 | 1,001.35 | 1,001.35 | 121,289 |
| 16 Apr 2024 | 993.10 | 1,002.40 | 993.10 | 999.00 | 999.00 | 2,926 |
| 15 Apr 2024 | 999.10 | 1,007.00 | 999.10 | 998.30 | 998.30 | 2,292 |
| 12 Apr 2024 | 1,004.60 | 1,013.00 | 1,004.60 | 1,007.10 | 1,007.10 | 1,936 |
| 11 Apr 2024 | 995.70 | 1,003.20 | 995.70 | 999.00 | 999.00 | 1,468 |
| 10 Apr 2024 | 998.40 | 1,001.60 | 998.40 | 1,002.35 | 1,002.35 | 3,422 |
| 09 Apr 2024 | 995.10 | 1,002.80 | 995.10 | 1,002.10 | 1,002.10 | 2,375 |
| 08 Apr 2024 | 995.20 | 1,003.20 | 995.20 | 999.15 | 999.15 | 5,130 |
| 05 Apr 2024 | 997.30 | 1,005.80 | 997.30 | 1,001.75 | 1,001.75 | 2,137 |
| 04 Apr 2024 | 997.20 | 1,004.20 | 997.20 | 1,002.00 | 1,002.00 | 4,929 |
| 03 Apr 2024 | 1,001.60 | 1,009.40 | 1,001.60 | 1,002.00 | 1,002.00 | 30,715 |
| 02 Apr 2024 | 999.50 | 1,012.61 | 999.50 | 1,005.55 | 1,005.55 | 3,641 |
| 28 Mar 2024 | 1,004.80 | 1,012.60 | 1,004.80 | 1,007.10 | 1,007.10 | 2,086 |
| 27 Mar 2024 | 1,003.00 | 1,011.80 | 1,003.00 | 1,009.10 | 1,009.10 | 2,055 |
| 26 Mar 2024 | 1,002.00 | 1,007.80 | 1,002.00 | 1,007.80 | 1,007.80 | 1,523 |
| 25 Mar 2024 | 1,001.20 | 1,008.80 | 1,001.20 | 1,004.70 | 1,004.70 | 2,539 |
| 22 Mar 2024 | 1,005.00 | 1,012.20 | 1,004.90 | 1,010.50 | 1,010.50 | 4,096 |
| 21 Mar 2024 | 990.30 | 1,002.20 | 990.30 | 1,002.35 | 1,002.35 | 1,113 |
| 20 Mar 2024 | 994.70 | 1,002.40 | 994.70 | 996.75 | 996.75 | 3,276 |
| 19 Mar 2024 | 990.80 | 999.02 | 990.01 | 995.35 | 995.35 | 3,523 |
| 18 Mar 2024 | 987.10 | 995.20 | 987.10 | 990.90 | 990.90 | 1,567 |
| 15 Mar 2024 | 988.30 | 996.00 | 988.30 | 990.60 | 990.60 | 2,135 |
| 14 Mar 2024 | 987.20 | 995.80 | 987.20 | 991.20 | 991.20 | 527 |
| 13 Mar 2024 | 987.10 | 994.20 | 987.10 | 992.60 | 992.60 | 2,519 |
| 12 Mar 2024 | 991.00 | 998.80 | 991.00 | 993.50 | 993.50 | 1,681 |
| 11 Mar 2024 | 985.90 | 993.80 | 985.90 | 992.05 | 992.05 | 1,956 |
| 08 Mar 2024 | 987.80 | 995.50 | 986.51 | 988.90 | 988.90 | 1,087 |
| 07 Mar 2024 | 990.40 | 999.00 | 988.51 | 992.35 | 992.35 | 1,006 |
| 06 Mar 2024 | 989.50 | 1,001.60 | 989.50 | 995.55 | 995.55 | 5,141 |
| 05 Mar 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 994.55 | 994.55 | 1,067 |
| 04 Mar 2024 | 991.90 | 1,000.40 | 991.90 | 992.60 | 992.60 | 1,349 |
| 01 Mar 2024 | 993.50 | 1,001.40 | 993.50 | 999.50 | 999.50 | 3,137 |
| 29 Feb 2024 | 987.60 | 996.30 | 987.60 | 997.00 | 997.00 | 4,906 |
| 28 Feb 2024 | 988.50 | 996.60 | 988.50 | 992.05 | 992.05 | 1,807 |
| 27 Feb 2024 | 986.30 | 997.00 | 986.30 | 989.05 | 989.05 | 980 |
| 26 Feb 2024 | 989.40 | 997.90 | 989.40 | 990.30 | 990.30 | 15,446 |
| 23 Feb 2024 | 985.30 | 985.30 | 985.30 | 992.90 | 992.90 | 150,858 |
| 22 Feb 2024 | 986.80 | 995.70 | 986.80 | 991.50 | 991.50 | 1,889 |
| 21 Feb 2024 | 989.80 | 997.80 | 989.80 | 993.10 | 993.10 | 1,859 |
| 20 Feb 2024 | 989.50 | 998.10 | 989.50 | 991.20 | 991.20 | 1,181 |
| 19 Feb 2024 | 986.30 | 995.44 | 985.61 | 992.60 | 992.60 | 779,226 |
| 16 Feb 2024 | 992.90 | 1,002.40 | 992.90 | 995.55 | 995.55 | 864 |
| 15 Feb 2024 | 996.10 | 1,005.20 | 996.10 | 998.30 | 998.30 | 1,491 |
| 14 Feb 2024 | 992.40 | 1,001.20 | 992.40 | 996.55 | 996.55 | 1,092 |
| 13 Feb 2024 | 989.60 | 997.90 | 989.60 | 992.05 | 992.05 | 337 |
| 12 Feb 2024 | 992.50 | 1,001.40 | 992.50 | 996.15 | 996.15 | 1,608 |
| 09 Feb 2024 | 992.70 | 1,001.80 | 992.70 | 994.10 | 994.10 | 2,067 |
| 08 Feb 2024 | 993.70 | 1,002.80 | 993.70 | 997.00 | 997.00 | 542 |
| 07 Feb 2024 | 994.60 | 999.40 | 994.60 | 998.75 | 998.75 | 1,496 |
| 06 Feb 2024 | 998.20 | 1,003.00 | 998.20 | 1,001.50 | 1,001.50 | 924 |
| 05 Feb 2024 | 995.50 | 1,006.60 | 995.50 | 999.75 | 999.75 | 2,776 |
| 02 Feb 2024 | 994.30 | 1,004.40 | 994.30 | 998.70 | 998.70 | 809 |
| 01 Feb 2024 | 998.60 | 1,009.40 | 998.60 | 1,005.05 | 1,005.05 | 3,824 |
| 31 Jan 2024 | 992.20 | 1,002.60 | 992.20 | 999.65 | 999.65 | 91,234 |
| 30 Jan 2024 | 990.00 | 1,000.80 | 990.00 | 995.95 | 995.95 | 2,560 |
| 29 Jan 2024 | 986.70 | 997.50 | 986.70 | 992.60 | 992.60 | 1,612 |
| 26 Jan 2024 | 981.10 | 992.50 | 981.10 | 987.55 | 987.55 | 776 |
| 25 Jan 2024 | 978.30 | 987.30 | 978.30 | 987.35 | 987.35 | 609 |
| 24 Jan 2024 | 980.20 | 990.90 | 980.20 | 980.40 | 980.40 | 886 |
| 23 Jan 2024 | 982.70 | 991.67 | 982.70 | 985.35 | 985.35 | 570 |
| 22 Jan 2024 | 981.50 | 992.60 | 981.50 | 986.25 | 986.25 | 560 |
| 19 Jan 2024 | 984.70 | 991.70 | 983.71 | 987.65 | 987.65 | 602 |
| 18 Jan 2024 | 996.90 | 996.90 | 996.90 | 988.85 | 988.85 | 2,777 |
| 17 Jan 2024 | 986.00 | 995.20 | 985.70 | 989.80 | 989.80 | 3,173 |
| 16 Jan 2024 | 994.20 | 1,003.60 | 994.20 | 994.50 | 994.50 | 721 |
| 15 Jan 2024 | 987.40 | 997.60 | 987.40 | 994.90 | 994.90 | 26,160 |
| 12 Jan 2024 | 986.60 | 995.00 | 986.60 | 993.00 | 993.00 | 2,101 |
| 11 Jan 2024 | 986.20 | 995.60 | 986.20 | 989.80 | 989.80 | 1,080 |
| 10 Jan 2024 | 985.80 | 995.20 | 985.57 | 989.60 | 989.60 | 489 |
| 09 Jan 2024 | 980.60 | 990.20 | 980.60 | 986.70 | 986.70 | 1,143 |
| 08 Jan 2024 | 990.00 | 991.38 | 982.30 | 986.80 | 986.80 | 1,928 |
| 05 Jan 2024 | 986.20 | 994.60 | 986.20 | 989.20 | 989.20 | 757 |
| 04 Jan 2024 | 986.40 | 996.40 | 986.40 | 992.20 | 992.20 | 1,605 |
| 03 Jan 2024 | 992.80 | 1,003.00 | 992.80 | 994.30 | 994.30 | 1,404 |
| 02 Jan 2024 | 995.40 | 1,004.40 | 995.40 | 1,003.10 | 1,003.10 | 1,058 |
| 29 Dec 2023 | 997.00 | 1,007.80 | 997.00 | 999.90 | 999.90 | 500 |
| 28 Dec 2023 | 997.00 | 1,007.00 | 997.00 | 1,001.90 | 1,001.90 | 5,263 |
| 27 Dec 2023 | 996.80 | 1,006.80 | 996.80 | 999.40 | 999.40 | 765 |
| 22 Dec 2023 | 995.40 | 1,005.20 | 995.40 | 1,000.25 | 1,000.25 | 775 |
| 21 Dec 2023 | 999.20 | 1,010.08 | 999.20 | 1,006.90 | 1,006.90 | 2,000 |
| 20 Dec 2023 | 1,000.80 | 1,010.40 | 1,000.80 | 1,003.10 | 1,003.10 | 405 |
| 19 Dec 2023 | 995.80 | 1,006.00 | 995.80 | 997.20 | 997.20 | 735 |
| 18 Dec 2023 | 998.60 | 1,009.40 | 998.60 | 1,001.80 | 1,001.80 | 1,832 |
| 15 Dec 2023 | 989.40 | 998.80 | 989.40 | 999.50 | 999.50 | 1,886 |
| 14 Dec 2023 | 996.60 | 1,005.80 | 992.40 | 994.80 | 994.80 | 2,184 |
| 13 Dec 2023 | 990.00 | 999.80 | 989.21 | 995.80 | 995.80 | 1,565 |
| 12 Dec 2023 | 985.20 | 994.60 | 985.20 | 987.80 | 987.80 | 152,551 |
| 11 Dec 2023 | 982.00 | 991.20 | 982.00 | 989.40 | 989.40 | 1,237 |
| 08 Dec 2023 | 985.80 | 995.60 | 985.80 | 990.60 | 990.60 | 1,199 |
| 07 Dec 2023 | 988.20 | 988.20 | 988.20 | 993.80 | 993.80 | 627 |
| 06 Dec 2023 | 982.80 | 982.80 | 982.80 | 991.90 | 991.90 | 3,409 |
| 05 Dec 2023 | 983.00 | 990.00 | 983.00 | 987.40 | 987.40 | 2,024 |
| 04 Dec 2023 | 978.20 | 978.20 | 978.20 | 978.20 | 978.20 | - |
| 01 Dec 2023 | 978.40 | 978.40 | 978.00 | 977.20 | 977.20 | 4,655 |
| 30 Nov 2023 | 980.00 | 980.00 | 980.00 | 971.50 | 971.50 | 414 |
| *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.