UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,343.40 +5.00 (+0.21%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,790.38 +605.68 (+1.18%)
SPDR MSCI Europe Energy ETF (ENGY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 216.85 | 217.35 | 216.85 | 217.70 | 217.70 | 1,007 |
| 24 Apr 2024 | 218.00 | 218.00 | 218.00 | 217.50 | 217.50 | - |
| 23 Apr 2024 | 217.55 | 217.55 | 217.55 | 217.65 | 217.65 | 805 |
| 22 Apr 2024 | 216.30 | 216.30 | 214.70 | 217.07 | 217.07 | 100 |
| 19 Apr 2024 | 214.30 | 214.30 | 210.70 | 214.27 | 214.27 | 4,136 |
| 18 Apr 2024 | 215.10 | 215.20 | 213.25 | 214.82 | 214.82 | 225 |
| 17 Apr 2024 | 215.79 | 216.40 | 215.79 | 216.07 | 216.07 | 192 |
| 16 Apr 2024 | 217.80 | 217.80 | 214.75 | 215.23 | 215.23 | 1,128 |
| 15 Apr 2024 | 220.80 | 221.60 | 219.20 | 219.20 | 219.20 | 214 |
| 12 Apr 2024 | 221.10 | 223.05 | 221.10 | 222.98 | 222.98 | 129 |
| 11 Apr 2024 | 219.65 | 221.15 | 217.10 | 217.10 | 217.10 | 45 |
| 10 Apr 2024 | 218.15 | 218.15 | 217.60 | 217.70 | 217.70 | 542 |
| 09 Apr 2024 | 216.60 | 216.85 | 216.10 | 215.68 | 215.68 | 47,187 |
| 08 Apr 2024 | 214.70 | 215.65 | 214.55 | 215.35 | 215.35 | 5,160 |
| 05 Apr 2024 | 211.25 | 214.50 | 211.25 | 213.55 | 213.55 | 1,504 |
| 04 Apr 2024 | 212.30 | 212.72 | 212.30 | 212.93 | 212.93 | 1,115 |
| 03 Apr 2024 | 210.58 | 211.80 | 210.58 | 212.43 | 212.43 | 64 |
| 02 Apr 2024 | 208.10 | 210.70 | 207.95 | 210.50 | 210.50 | 863 |
| 28 Mar 2024 | 204.80 | 204.80 | 204.30 | 204.50 | 204.50 | 1,162 |
| 27 Mar 2024 | 202.60 | 203.50 | 202.60 | 203.18 | 203.18 | 138 |
| 26 Mar 2024 | 204.65 | 204.75 | 203.60 | 204.77 | 204.77 | 234 |
| 25 Mar 2024 | 203.25 | 205.10 | 203.25 | 204.77 | 204.77 | 794 |
| 22 Mar 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
| 21 Mar 2024 | 202.95 | 202.95 | 202.00 | 202.23 | 202.23 | 692 |
| 20 Mar 2024 | 201.55 | 202.30 | 201.15 | 201.38 | 201.38 | 566 |
| 19 Mar 2024 | 201.78 | 201.78 | 201.78 | 202.73 | 202.73 | 271 |
| 18 Mar 2024 | 199.58 | 200.40 | 199.58 | 199.68 | 199.68 | 77 |
| 15 Mar 2024 | 199.98 | 200.17 | 199.76 | 198.92 | 198.92 | 245 |
| 14 Mar 2024 | 197.92 | 199.62 | 197.92 | 198.47 | 198.47 | 351 |
| 13 Mar 2024 | 197.80 | 197.84 | 196.14 | 197.63 | 197.63 | 7,102 |
| 12 Mar 2024 | 194.78 | 194.94 | 194.48 | 194.90 | 194.90 | 744 |
| 11 Mar 2024 | 193.42 | 193.66 | 193.42 | 193.33 | 193.33 | 50 |
| 08 Mar 2024 | 194.68 | 194.68 | 194.68 | 193.71 | 193.71 | - |
| 07 Mar 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 193.79 | - |
| 06 Mar 2024 | 193.52 | 194.10 | 193.22 | 194.26 | 194.26 | 1,714 |
| 05 Mar 2024 | 191.64 | 191.64 | 191.64 | 191.76 | 191.76 | 27 |
| 04 Mar 2024 | 191.60 | 192.44 | 191.60 | 191.53 | 191.53 | 86 |
| 01 Mar 2024 | 191.07 | 191.07 | 191.07 | 192.91 | 192.91 | 250 |
| 29 Feb 2024 | 190.72 | 190.72 | 190.36 | 190.54 | 190.54 | 926 |
| 28 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
| 27 Feb 2024 | 191.70 | 192.24 | 191.70 | 192.33 | 192.33 | 318 |
| 26 Feb 2024 | 189.24 | 190.78 | 189.24 | 191.33 | 191.33 | 207 |
| 23 Feb 2024 | 193.78 | 193.78 | 193.78 | 192.82 | 192.82 | 8 |
| 22 Feb 2024 | 192.04 | 192.04 | 192.04 | 193.24 | 193.24 | - |
| 21 Feb 2024 | 191.36 | 191.36 | 191.36 | 192.11 | 192.11 | 4,675 |
| 20 Feb 2024 | 190.54 | 192.07 | 190.54 | 190.93 | 190.93 | 1,622 |
| 19 Feb 2024 | 191.92 | 193.40 | 191.92 | 193.42 | 193.42 | 118 |
| 16 Feb 2024 | 192.60 | 192.60 | 192.56 | 192.67 | 192.67 | 197 |
| 15 Feb 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
| 14 Feb 2024 | 192.81 | 192.81 | 192.81 | 192.28 | 192.28 | 15,332 |
| 13 Feb 2024 | 194.18 | 194.18 | 194.00 | 192.97 | 192.97 | 2,600 |
| 12 Feb 2024 | 193.72 | 193.72 | 192.82 | 192.69 | 192.69 | 1,466 |
| 09 Feb 2024 | 191.22 | 191.70 | 191.22 | 191.95 | 191.95 | 1,535 |
| 08 Feb 2024 | 190.82 | 191.03 | 189.20 | 190.98 | 190.98 | 355 |
| 07 Feb 2024 | 194.12 | 194.12 | 191.00 | 191.62 | 191.62 | 189 |
| 06 Feb 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
| 05 Feb 2024 | 189.54 | 190.92 | 189.54 | 190.17 | 190.17 | 1,098 |
| 02 Feb 2024 | 191.44 | 192.58 | 191.44 | 191.70 | 191.70 | 27 |
| 01 Feb 2024 | 194.25 | 194.25 | 194.25 | 194.57 | 194.57 | 845 |
| 31 Jan 2024 | 194.42 | 194.42 | 194.00 | 192.82 | 192.82 | - |
| 30 Jan 2024 | 194.00 | 194.00 | 194.00 | 193.87 | 193.87 | 248 |
| 29 Jan 2024 | 194.38 | 194.91 | 194.33 | 193.47 | 193.47 | 12,931 |
| 26 Jan 2024 | 191.58 | 191.58 | 191.58 | 191.36 | 191.36 | 4 |
| 25 Jan 2024 | 189.68 | 190.00 | 189.17 | 188.86 | 188.86 | 1,098 |
| 24 Jan 2024 | 186.76 | 187.64 | 186.57 | 187.80 | 187.80 | 2,976 |
| 23 Jan 2024 | 186.14 | 186.86 | 186.04 | 186.43 | 186.43 | 14,085 |
| 22 Jan 2024 | 185.10 | 185.10 | 185.10 | 185.16 | 185.16 | 27 |
| 19 Jan 2024 | 187.92 | 187.92 | 186.34 | 185.81 | 185.81 | 106 |
| 18 Jan 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
| 17 Jan 2024 | 185.96 | 186.87 | 185.96 | 186.90 | 186.90 | 1,727 |
| 16 Jan 2024 | 191.80 | 191.80 | 190.44 | 190.17 | 190.17 | 1,450 |
| 15 Jan 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
| 12 Jan 2024 | 193.58 | 193.76 | 193.58 | 191.83 | 191.83 | 45 |
| 11 Jan 2024 | 191.10 | 191.96 | 190.18 | 190.00 | 190.00 | 1,254 |
| 10 Jan 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
| 09 Jan 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
| 08 Jan 2024 | 196.00 | 196.00 | 195.07 | 193.85 | 193.85 | 303 |
| 05 Jan 2024 | 198.87 | 199.52 | 198.87 | 199.51 | 199.51 | 178 |
| 04 Jan 2024 | 201.75 | 201.75 | 200.25 | 199.85 | 199.85 | 302 |
| 03 Jan 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | - |
| 02 Jan 2024 | 197.96 | 197.96 | 197.68 | 197.73 | 197.73 | 80 |
| 29 Dec 2023 | 195.90 | 195.90 | 195.22 | 195.93 | 195.93 | 1,260 |
| 28 Dec 2023 | 194.86 | 194.86 | 194.86 | 194.73 | 194.73 | 27 |
| 27 Dec 2023 | 197.78 | 197.78 | 196.85 | 196.76 | 196.76 | 404 |
| 22 Dec 2023 | 196.87 | 196.87 | 196.87 | 196.88 | 196.88 | 7,894 |
| 21 Dec 2023 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
| 20 Dec 2023 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
| 19 Dec 2023 | 194.94 | 195.40 | 194.94 | 195.85 | 195.85 | 81 |
| 18 Dec 2023 | 194.18 | 197.00 | 194.18 | 196.21 | 196.21 | 180,827 |
| 15 Dec 2023 | 195.12 | 197.38 | 193.76 | 193.67 | 193.67 | 390 |
| 14 Dec 2023 | 194.58 | 195.96 | 193.84 | 195.55 | 195.55 | 314 |
| 13 Dec 2023 | 193.33 | 193.33 | 193.33 | 193.33 | 193.33 | - |
| 12 Dec 2023 | 195.66 | 195.66 | 195.24 | 193.75 | 193.75 | 559 |
| 11 Dec 2023 | 195.48 | 195.48 | 195.48 | 196.17 | 196.17 | 300 |
| 08 Dec 2023 | 195.18 | 195.18 | 194.58 | 196.43 | 196.43 | 77 |
| 07 Dec 2023 | 194.02 | 194.64 | 193.30 | 193.49 | 193.49 | 2,081 |
| 06 Dec 2023 | 196.44 | 196.44 | 194.98 | 194.44 | 194.44 | 162 |
| 05 Dec 2023 | 196.56 | 197.95 | 196.56 | 196.80 | 196.80 | 29,017 |
| 04 Dec 2023 | 195.72 | 199.46 | 195.65 | 196.49 | 196.49 | 3,619 |
| 01 Dec 2023 | 200.45 | 200.75 | 199.66 | 200.30 | 200.30 | 346 |
| *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.