First Derivatives plc (FDP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,200.00 | 1,232.00 | 1,200.00 | 1,224.00 | 1,224.00 | 206,846 |
| 25 Apr 2024 | 1,246.00 | 1,276.00 | 1,178.00 | 1,230.00 | 1,230.00 | 109,869 |
| 24 Apr 2024 | 1,242.00 | 1,270.00 | 1,236.00 | 1,250.00 | 1,250.00 | 131,272 |
| 23 Apr 2024 | 1,204.00 | 1,268.00 | 1,204.00 | 1,248.00 | 1,248.00 | 28,162 |
| 22 Apr 2024 | 1,130.00 | 1,218.00 | 1,130.00 | 1,214.00 | 1,214.00 | 115,881 |
| 19 Apr 2024 | 1,158.00 | 1,176.28 | 1,142.00 | 1,172.00 | 1,172.00 | 94,171 |
| 18 Apr 2024 | 1,182.00 | 1,194.00 | 1,146.00 | 1,168.00 | 1,168.00 | 111,456 |
| 17 Apr 2024 | 1,154.00 | 1,196.00 | 1,147.00 | 1,196.00 | 1,196.00 | 235,448 |
| 16 Apr 2024 | 1,190.00 | 1,198.00 | 1,158.00 | 1,158.00 | 1,158.00 | 76,460 |
| 15 Apr 2024 | 1,190.00 | 1,200.00 | 1,166.00 | 1,196.00 | 1,196.00 | 38,303 |
| 12 Apr 2024 | 1,202.00 | 1,234.00 | 1,182.00 | 1,192.00 | 1,192.00 | 53,183 |
| 11 Apr 2024 | 1,196.00 | 1,240.00 | 1,190.00 | 1,222.00 | 1,222.00 | 56,577 |
| 10 Apr 2024 | 1,250.00 | 1,280.40 | 1,212.00 | 1,218.00 | 1,218.00 | 244,008 |
| 09 Apr 2024 | 1,270.00 | 1,293.44 | 1,250.00 | 1,252.00 | 1,252.00 | 62,698 |
| 08 Apr 2024 | 1,250.00 | 1,308.00 | 1,250.00 | 1,290.00 | 1,290.00 | 91,000 |
| 05 Apr 2024 | 1,218.00 | 1,246.00 | 1,208.00 | 1,246.00 | 1,246.00 | 89,125 |
| 04 Apr 2024 | 1,190.00 | 1,232.00 | 1,190.00 | 1,226.00 | 1,226.00 | 793,027 |
| 03 Apr 2024 | 1,178.00 | 1,212.00 | 1,176.80 | 1,200.00 | 1,200.00 | 83,401 |
| 02 Apr 2024 | 1,228.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 133,317 |
| 28 Mar 2024 | 1,228.00 | 1,260.00 | 1,170.00 | 1,228.00 | 1,228.00 | 854,085 |
| 27 Mar 2024 | 1,206.00 | 1,236.00 | 1,192.00 | 1,212.00 | 1,212.00 | 47,820 |
| 26 Mar 2024 | 1,196.00 | 1,222.00 | 1,176.00 | 1,200.00 | 1,200.00 | 211,106 |
| 25 Mar 2024 | 1,248.00 | 1,250.00 | 1,182.00 | 1,196.00 | 1,196.00 | 58,899 |
| 22 Mar 2024 | 1,248.00 | 1,250.00 | 1,220.00 | 1,238.00 | 1,238.00 | 52,354 |
| 21 Mar 2024 | 1,212.00 | 1,242.00 | 1,212.00 | 1,236.00 | 1,236.00 | 152,243 |
| 20 Mar 2024 | 1,200.00 | 1,218.00 | 1,200.00 | 1,216.00 | 1,216.00 | 42,482 |
| 19 Mar 2024 | 1,192.00 | 1,212.00 | 1,170.00 | 1,200.00 | 1,200.00 | 125,156 |
| 18 Mar 2024 | 1,190.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,192.00 | 58,206 |
| 15 Mar 2024 | 1,234.00 | 1,248.00 | 1,186.00 | 1,186.00 | 1,186.00 | 53,901 |
| 14 Mar 2024 | 1,252.00 | 1,280.00 | 1,238.00 | 1,238.00 | 1,238.00 | 59,443 |
| 13 Mar 2024 | 1,228.00 | 1,262.00 | 1,208.00 | 1,246.00 | 1,246.00 | 110,997 |
| 12 Mar 2024 | 1,200.00 | 1,218.00 | 1,194.00 | 1,210.00 | 1,210.00 | 256,485 |
| 11 Mar 2024 | 1,162.00 | 1,224.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,103,395 |
| 08 Mar 2024 | 1,216.00 | 1,218.00 | 1,170.00 | 1,202.00 | 1,202.00 | 82,525 |
| 07 Mar 2024 | 1,158.00 | 1,186.00 | 1,140.00 | 1,174.00 | 1,174.00 | 315,264 |
| 06 Mar 2024 | 1,122.00 | 1,160.00 | 1,112.00 | 1,146.00 | 1,146.00 | 49,736 |
| 05 Mar 2024 | 1,090.00 | 1,126.00 | 1,088.00 | 1,112.00 | 1,112.00 | 57,149 |
| 04 Mar 2024 | 1,104.00 | 1,142.00 | 1,070.00 | 1,104.00 | 1,104.00 | 303,565 |
| 01 Mar 2024 | 990.00 | 1,158.00 | 849.00 | 1,150.00 | 1,150.00 | 2,123,808 |
| 29 Feb 2024 | 1,318.00 | 1,334.00 | 1,294.00 | 1,324.00 | 1,324.00 | 217,050 |
| 28 Feb 2024 | 1,298.00 | 1,312.00 | 1,278.00 | 1,306.00 | 1,306.00 | 47,731 |
| 27 Feb 2024 | 1,320.00 | 1,324.00 | 1,268.00 | 1,290.00 | 1,290.00 | 25,633 |
| 26 Feb 2024 | 1,260.00 | 1,324.00 | 1,260.00 | 1,290.00 | 1,290.00 | 93,414 |
| 23 Feb 2024 | 1,282.00 | 1,312.00 | 1,262.00 | 1,290.00 | 1,290.00 | 31,770 |
| 22 Feb 2024 | 1,338.00 | 1,338.00 | 1,304.00 | 1,304.00 | 1,304.00 | 54,335 |
| 21 Feb 2024 | 1,308.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,300.00 | 158,772 |
| 20 Feb 2024 | 1,300.00 | 1,350.00 | 1,288.00 | 1,290.00 | 1,290.00 | 56,608 |
| 19 Feb 2024 | 1,302.00 | 1,325.99 | 1,300.00 | 1,302.00 | 1,302.00 | 32,242 |
| 16 Feb 2024 | 1,356.00 | 1,370.00 | 1,312.00 | 1,320.00 | 1,320.00 | 26,162 |
| 15 Feb 2024 | 1,320.00 | 1,366.00 | 1,314.00 | 1,340.00 | 1,340.00 | 444,099 |
| 14 Feb 2024 | 1,300.00 | 1,372.00 | 1,300.00 | 1,310.00 | 1,310.00 | 71,880 |
| 13 Feb 2024 | 1,334.00 | 1,380.00 | 1,288.00 | 1,326.00 | 1,326.00 | 141,164 |
| 12 Feb 2024 | 1,248.00 | 1,338.00 | 1,248.00 | 1,312.00 | 1,312.00 | 130,294 |
| 09 Feb 2024 | 1,268.00 | 1,308.00 | 1,262.00 | 1,280.00 | 1,280.00 | 63,857 |
| 08 Feb 2024 | 1,264.00 | 1,302.00 | 1,250.00 | 1,274.00 | 1,274.00 | 314,769 |
| 07 Feb 2024 | 1,298.00 | 1,298.00 | 1,250.00 | 1,250.00 | 1,250.00 | 47,434 |
| 06 Feb 2024 | 1,242.00 | 1,290.00 | 1,242.00 | 1,286.00 | 1,286.00 | 209,273 |
| 05 Feb 2024 | 1,266.00 | 1,290.00 | 1,248.00 | 1,260.00 | 1,260.00 | 77,128 |
| 02 Feb 2024 | 1,250.00 | 1,268.00 | 1,234.80 | 1,266.00 | 1,266.00 | 29,465 |
| 01 Feb 2024 | 1,218.00 | 1,246.00 | 1,218.00 | 1,244.00 | 1,244.00 | 212,680 |
| 31 Jan 2024 | 1,256.00 | 1,298.00 | 1,240.00 | 1,252.00 | 1,252.00 | 50,844 |
| 30 Jan 2024 | 1,282.00 | 1,306.00 | 1,252.00 | 1,270.00 | 1,270.00 | 121,823 |
| 29 Jan 2024 | 1,268.00 | 1,276.00 | 1,236.00 | 1,268.00 | 1,268.00 | 147,085 |
| 26 Jan 2024 | 1,298.00 | 1,298.00 | 1,224.00 | 1,258.00 | 1,258.00 | 30,216 |
| 25 Jan 2024 | 1,278.00 | 1,280.00 | 1,244.00 | 1,268.00 | 1,268.00 | 37,400 |
| 24 Jan 2024 | 1,232.00 | 1,280.00 | 1,230.00 | 1,266.00 | 1,266.00 | 39,041 |
| 23 Jan 2024 | 1,252.00 | 1,252.00 | 1,209.27 | 1,234.00 | 1,234.00 | 82,832 |
| 22 Jan 2024 | 1,202.00 | 1,246.00 | 1,194.00 | 1,232.00 | 1,232.00 | 63,411 |
| 19 Jan 2024 | 1,208.00 | 1,210.00 | 1,152.00 | 1,202.00 | 1,202.00 | 118,389 |
| 18 Jan 2024 | 1,150.00 | 1,194.00 | 1,136.00 | 1,180.00 | 1,180.00 | 57,798 |
| 17 Jan 2024 | 1,208.00 | 1,208.00 | 1,122.00 | 1,146.00 | 1,146.00 | 298,907 |
| 16 Jan 2024 | 1,140.00 | 1,194.00 | 1,140.00 | 1,176.00 | 1,176.00 | 176,417 |
| 15 Jan 2024 | 1,100.00 | 1,146.00 | 1,086.00 | 1,108.00 | 1,108.00 | 38,571 |
| 12 Jan 2024 | 1,030.00 | 1,122.00 | 1,030.00 | 1,118.00 | 1,118.00 | 617,865 |
| 11 Jan 2024 | 1,098.00 | 1,098.00 | 1,022.00 | 1,042.00 | 1,042.00 | 640,427 |
| 10 Jan 2024 | 1,128.00 | 1,146.00 | 1,042.00 | 1,042.00 | 1,042.00 | 381,776 |
| 09 Jan 2024 | 1,168.00 | 1,148.00 | 1,132.00 | 1,138.00 | 1,138.00 | 61,158 |
| 08 Jan 2024 | 1,150.00 | 1,190.00 | 1,122.00 | 1,170.00 | 1,170.00 | 678,568 |
| 05 Jan 2024 | 1,170.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 396,867 |
| 04 Jan 2024 | 1,150.00 | 1,168.00 | 1,127.99 | 1,138.00 | 1,138.00 | 34,610 |
| 03 Jan 2024 | 1,152.00 | 1,200.00 | 1,122.00 | 1,144.00 | 1,144.00 | 130,504 |
| 02 Jan 2024 | 1,150.00 | 1,190.00 | 1,130.00 | 1,166.00 | 1,166.00 | 49,981 |
| 29 Dec 2023 | 1,148.00 | 1,166.00 | 1,128.00 | 1,150.00 | 1,150.00 | 14,731 |
| 28 Dec 2023 | 1,142.00 | 1,150.00 | 1,100.70 | 1,134.00 | 1,134.00 | 41,765 |
| 27 Dec 2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 97,787 |
| 22 Dec 2023 | 1,096.00 | 1,138.00 | 1,094.00 | 1,118.00 | 1,118.00 | 15,917 |
| 21 Dec 2023 | 1,118.00 | 1,118.00 | 1,065.00 | 1,102.00 | 1,102.00 | 998,073 |
| 20 Dec 2023 | 1,062.00 | 1,106.00 | 1,050.00 | 1,100.00 | 1,100.00 | 244,773 |
| 19 Dec 2023 | 1,022.00 | 1,082.00 | 1,022.00 | 1,070.00 | 1,070.00 | 27,895 |
| 18 Dec 2023 | 1,088.00 | 1,094.00 | 1,038.40 | 1,060.00 | 1,060.00 | 174,592 |
| 15 Dec 2023 | 1,180.00 | 1,180.00 | 1,082.00 | 1,086.00 | 1,086.00 | 20,983 |
| 14 Dec 2023 | 1,084.00 | 1,152.00 | 1,070.00 | 1,126.00 | 1,126.00 | 290,137 |
| 13 Dec 2023 | 1,076.00 | 1,098.00 | 1,040.89 | 1,068.00 | 1,068.00 | 41,676 |
| 12 Dec 2023 | 1,116.00 | 1,116.00 | 1,057.76 | 1,070.00 | 1,070.00 | 38,412 |
| 11 Dec 2023 | 1,054.00 | 1,080.00 | 1,044.00 | 1,070.00 | 1,070.00 | 58,252 |
| 08 Dec 2023 | 1,056.00 | 1,098.00 | 1,046.00 | 1,064.00 | 1,064.00 | 42,152 |
| 07 Dec 2023 | 1,098.00 | 1,098.00 | 1,034.00 | 1,062.00 | 1,062.00 | 45,458 |
| 06 Dec 2023 | 1,060.00 | 1,064.00 | 1,032.00 | 1,058.00 | 1,058.00 | 150,354 |
| 05 Dec 2023 | 1,004.00 | 1,042.00 | 1,004.00 | 1,038.00 | 1,038.00 | 267,609 |
| 04 Dec 2023 | 1,058.00 | 1,058.00 | 1,002.00 | 1,014.00 | 1,014.00 | 52,607 |
| *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.