UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,327.90 +25.00 (+1.09%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,808.01 -2,134.26 (-4.45%)
Invesco MSCI USA ESG Universal Screened UCITS ETF (ESGS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6,028.00 | 6,030.00 | 6,025.00 | 6,017.00 | 6,017.00 | 640 |
| 30 Apr 2024 | 6,114.00 | 6,124.33 | 6,109.00 | 6,096.00 | 6,096.00 | 4,362 |
| 29 Apr 2024 | 6,114.00 | 6,125.00 | 6,114.00 | 6,113.50 | 6,113.50 | 54 |
| 26 Apr 2024 | 6,091.00 | 6,117.00 | 6,091.00 | 6,143.50 | 6,143.50 | 126 |
| 25 Apr 2024 | 6,047.00 | 6,047.00 | 6,009.00 | 6,021.50 | 6,021.50 | 48,208 |
| 24 Apr 2024 | 6,114.00 | 6,114.00 | 6,102.00 | 6,088.00 | 6,088.00 | 11 |
| 23 Apr 2024 | 6,070.00 | 6,093.00 | 6,069.00 | 6,088.50 | 6,088.50 | 12,299 |
| 22 Apr 2024 | 6,064.00 | 6,064.00 | 6,052.00 | 6,026.50 | 6,026.50 | 36 |
| 19 Apr 2024 | 6,027.00 | 6,027.00 | 6,013.00 | 6,014.50 | 6,014.50 | 113 |
| 18 Apr 2024 | 6,043.00 | 6,043.00 | 6,043.00 | 6,055.50 | 6,055.50 | 29 |
| 17 Apr 2024 | 6,100.00 | 6,100.00 | 6,086.00 | 6,052.50 | 6,052.50 | 1,734 |
| 16 Apr 2024 | 6,079.00 | 6,079.00 | 6,079.00 | 6,092.50 | 6,092.50 | 3,044 |
| 15 Apr 2024 | 6,179.00 | 6,204.00 | 6,179.00 | 6,161.00 | 6,161.00 | 151 |
| 12 Apr 2024 | 6,228.00 | 6,231.00 | 6,212.00 | 6,192.50 | 6,192.50 | 5 |
| 11 Apr 2024 | 6,164.00 | 6,166.00 | 6,164.00 | 6,158.50 | 6,158.50 | 144 |
| 10 Apr 2024 | 6,160.00 | 6,160.00 | 6,160.00 | 6,155.50 | 6,155.50 | 34 |
| 09 Apr 2024 | 6,151.00 | 6,151.00 | 6,151.00 | 6,114.00 | 6,114.00 | 11 |
| 08 Apr 2024 | 6,172.00 | 6,172.00 | 6,164.00 | 6,166.50 | 6,166.50 | 118 |
| 05 Apr 2024 | 6,171.00 | 6,171.00 | 6,156.00 | 6,170.50 | 6,170.50 | 30 |
| 04 Apr 2024 | 6,215.00 | 6,222.00 | 6,215.00 | 6,218.00 | 6,218.00 | 42 |
| 03 Apr 2024 | 6,230.00 | 6,235.00 | 6,225.00 | 6,220.00 | 6,220.00 | 571 |
| 02 Apr 2024 | 6,234.00 | 6,234.00 | 6,209.00 | 6,221.00 | 6,221.00 | 393 |
| 28 Mar 2024 | 6,277.00 | 6,277.00 | 6,275.00 | 6,282.50 | 6,282.50 | 55 |
| 27 Mar 2024 | 6,247.09 | 6,247.09 | 6,222.00 | 6,244.00 | 6,244.00 | 17 |
| 26 Mar 2024 | 6,248.00 | 6,248.00 | 6,239.00 | 6,249.00 | 6,249.00 | 22 |
| 25 Mar 2024 | 6,239.00 | 6,246.00 | 6,230.00 | 6,234.00 | 6,234.00 | 212 |
| 22 Mar 2024 | 6,263.00 | 6,275.00 | 6,261.20 | 6,268.50 | 6,268.50 | 153 |
| 21 Mar 2024 | 6,248.00 | 6,248.00 | 6,248.00 | 6,278.00 | 6,278.00 | 5 |
| 20 Mar 2024 | 6,132.00 | 6,141.00 | 6,132.00 | 6,141.50 | 6,141.50 | 52 |
| 19 Mar 2024 | 6,076.00 | 6,094.00 | 6,076.00 | 6,106.50 | 6,106.50 | 162 |
| 18 Mar 2024 | 6,077.00 | 6,123.00 | 6,077.00 | 6,124.00 | 6,124.00 | 81 |
| 15 Mar 2024 | 6,064.00 | 6,080.00 | 6,064.00 | 6,053.50 | 6,053.50 | 14 |
| 14 Mar 2024 | 6,096.00 | 6,096.00 | 6,096.00 | 6,088.50 | 6,088.50 | 3 |
| 13 Mar 2024 | 6,101.00 | 6,106.00 | 6,101.00 | 6,104.00 | 6,104.00 | 11 |
| 12 Mar 2024 | 6,116.00 | 6,121.00 | 6,116.00 | 6,103.50 | 6,103.50 | 93 |
| 11 Mar 2024 | 6,018.00 | 6,028.00 | 6,015.00 | 6,028.00 | 6,028.00 | 25 |
| 08 Mar 2024 | 6,098.00 | 6,098.00 | 6,098.00 | 6,061.00 | 6,061.00 | 20 |
| 07 Mar 2024 | 6,045.00 | 6,094.00 | 6,045.00 | 6,088.00 | 6,088.00 | 122 |
| 06 Mar 2024 | 6,072.00 | 6,072.00 | 6,072.00 | 6,082.50 | 6,082.50 | 14 |
| 05 Mar 2024 | 6,087.00 | 6,087.68 | 6,075.00 | 6,038.50 | 6,038.50 | 72 |
| 04 Mar 2024 | 6,110.00 | 6,110.00 | 6,110.00 | 6,115.50 | 6,115.50 | 62 |
| 01 Mar 2024 | 6,085.00 | 6,089.00 | 6,078.00 | 6,101.00 | 6,101.00 | 28 |
| 29 Feb 2024 | 6,053.00 | 6,053.00 | 6,053.00 | 6,059.00 | 6,059.00 | 1 |
| 28 Feb 2024 | 6,022.00 | 6,022.00 | 6,002.00 | 6,027.00 | 6,027.00 | 12 |
| 27 Feb 2024 | 6,011.00 | 6,018.00 | 6,011.00 | 5,994.50 | 5,994.50 | 20 |
| 26 Feb 2024 | 6,028.00 | 6,040.00 | 6,028.00 | 6,031.00 | 6,031.00 | 39 |
| 23 Feb 2024 | 6,032.00 | 6,045.00 | 6,032.00 | 6,033.50 | 6,033.50 | 86 |
| 22 Feb 2024 | 6,020.00 | 6,020.00 | 6,020.00 | 6,015.00 | 6,015.00 | 18 |
| 21 Feb 2024 | 5,885.00 | 5,892.00 | 5,885.00 | 5,896.00 | 5,896.00 | 8 |
| 20 Feb 2024 | 5,889.00 | 5,889.00 | 5,886.00 | 5,897.00 | 5,897.00 | 14 |
| 19 Feb 2024 | 5,979.00 | 5,979.00 | 5,978.00 | 5,974.50 | 5,974.50 | 4,742 |
| 16 Feb 2024 | 5,983.00 | 5,983.00 | 5,983.00 | 6,001.50 | 6,001.50 | 6 |
| 15 Feb 2024 | 6,009.00 | 6,009.00 | 5,988.00 | 5,980.00 | 5,980.00 | 29 |
| 14 Feb 2024 | 5,971.00 | 5,971.00 | 5,969.00 | 5,954.50 | 5,954.50 | 12 |
| 13 Feb 2024 | 5,904.00 | 5,904.00 | 5,904.00 | 5,924.50 | 5,924.50 | 12 |
| 12 Feb 2024 | 5,985.00 | 5,985.00 | 5,974.00 | 6,000.00 | 6,000.00 | 28 |
| 09 Feb 2024 | 5,963.00 | 5,963.00 | 5,949.00 | 5,951.00 | 5,951.00 | 4 |
| 08 Feb 2024 | 5,920.00 | 5,943.52 | 5,920.00 | 5,920.00 | 5,920.00 | 298 |
| 07 Feb 2024 | 5,878.00 | 5,878.00 | 5,878.00 | 5,916.00 | 5,916.00 | 33 |
| 06 Feb 2024 | 5,899.00 | 5,899.00 | 5,883.00 | 5,888.00 | 5,888.00 | 17 |
| 05 Feb 2024 | 5,933.61 | 5,933.61 | 5,892.00 | 5,893.50 | 5,893.50 | 21 |
| 02 Feb 2024 | 5,826.00 | 5,829.00 | 5,814.00 | 5,853.50 | 5,853.50 | 24 |
| 01 Feb 2024 | 5,772.00 | 5,772.00 | 5,771.00 | 5,744.00 | 5,744.00 | 7 |
| 31 Jan 2024 | 5,772.00 | 5,772.00 | 5,769.42 | 5,771.00 | 5,771.00 | 107 |
| 30 Jan 2024 | 5,838.00 | 5,838.00 | 5,829.61 | 5,840.00 | 5,840.00 | 57 |
| 29 Jan 2024 | 5,776.97 | 5,801.00 | 5,776.97 | 5,789.00 | 5,789.00 | 216 |
| 26 Jan 2024 | 5,750.00 | 5,764.00 | 5,735.00 | 5,783.50 | 5,783.50 | 3 |
| 25 Jan 2024 | 5,773.52 | 5,773.52 | 5,773.52 | 5,787.50 | 5,787.50 | 37 |
| 24 Jan 2024 | 5,760.00 | 5,765.00 | 5,756.00 | 5,769.50 | 5,769.50 | 134 |
| 23 Jan 2024 | 5,756.00 | 5,758.00 | 5,756.00 | 5,748.00 | 5,748.00 | 67 |
| 22 Jan 2024 | 5,740.02 | 5,750.00 | 5,740.02 | 5,739.00 | 5,739.00 | 144 |
| 19 Jan 2024 | 5,701.00 | 5,701.00 | 5,701.00 | 5,691.50 | 5,691.50 | 184 |
| 18 Jan 2024 | 5,634.00 | 5,634.00 | 5,634.00 | 5,631.50 | 5,631.50 | 1 |
| 17 Jan 2024 | 5,610.00 | 5,610.00 | 5,610.00 | 5,617.50 | 5,617.50 | 2 |
| 16 Jan 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,657.00 | 5,657.00 | 1 |
| 15 Jan 2024 | 5,625.00 | 5,628.73 | 5,623.00 | 5,620.50 | 5,620.50 | 75 |
| 12 Jan 2024 | 5,633.00 | 5,633.00 | 5,633.00 | 5,611.00 | 5,611.00 | 8 |
| 11 Jan 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,597.00 | 5,597.00 | 36 |
| 10 Jan 2024 | 5,610.00 | 5,612.00 | 5,610.00 | 5,608.50 | 5,608.50 | 5 |
| 09 Jan 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,601.50 | 5,601.50 | 1 |
| 08 Jan 2024 | 5,540.00 | 5,540.00 | 5,540.00 | 5,545.00 | 5,545.00 | 1 |
| 05 Jan 2024 | 5,527.00 | 5,542.71 | 5,527.00 | 5,528.00 | 5,528.00 | 10 |
| 04 Jan 2024 | 5,548.00 | 5,548.00 | 5,548.00 | 5,551.00 | 5,551.00 | 27 |
| 03 Jan 2024 | 5,577.00 | 5,587.00 | 5,577.00 | 5,571.50 | 5,571.50 | 2 |
| 02 Jan 2024 | 5,625.00 | 5,632.00 | 5,613.53 | 5,625.00 | 5,625.00 | 330 |
| 29 Dec 2023 | 5,643.00 | 5,643.00 | 5,629.00 | 5,631.00 | 5,631.00 | 4 |
| 28 Dec 2023 | 5,626.59 | 5,626.59 | 5,626.59 | 5,631.00 | 5,631.00 | 79 |
| 27 Dec 2023 | 5,626.26 | 5,626.26 | 5,591.73 | 5,591.00 | 5,591.00 | 18 |
| 22 Dec 2023 | 5,587.00 | 5,587.00 | 5,587.00 | 5,581.00 | 5,581.00 | 1 |
| 21 Dec 2023 | 5,578.00 | 5,600.00 | 5,577.00 | 5,594.00 | 5,594.00 | 4,736 |
| 20 Dec 2023 | 5,632.00 | 5,632.00 | 5,632.00 | 5,632.00 | 5,632.00 | - |
| 19 Dec 2023 | 5,588.00 | 5,588.00 | 5,588.00 | 5,587.50 | 5,587.50 | 4 |
| 18 Dec 2023 | 5,589.00 | 5,599.00 | 5,589.00 | 5,608.50 | 5,608.50 | 18 |
| 15 Dec 2023 | 5,573.50 | 5,573.50 | 5,573.50 | 5,573.50 | 5,573.50 | - |
| 14 Dec 2023 | 5,570.00 | 5,570.00 | 5,570.00 | 5,538.50 | 5,538.50 | 2 |
| 13 Dec 2023 | 5,544.45 | 5,544.45 | 5,544.45 | 5,550.50 | 5,550.50 | 99 |
| 12 Dec 2023 | 5,514.00 | 5,514.00 | 5,514.00 | 5,511.50 | 5,511.50 | 1 |
| 11 Dec 2023 | 5,469.00 | 5,475.00 | 5,469.00 | 5,488.00 | 5,488.00 | 4 |
| 08 Dec 2023 | 5,469.00 | 5,469.00 | 5,469.00 | 5,455.50 | 5,455.50 | 3 |
| 07 Dec 2023 | 5,426.00 | 5,426.00 | 5,426.00 | 5,419.00 | 5,419.00 | 3 |
| *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.