First Derivatives plc (FDP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 2,270.00 | 2,270.00 | 2,180.00 | 2,210.00 | 2,210.00 | 107,152 |
| 19 May 2022 | 2,315.00 | 2,373.44 | 2,200.00 | 2,225.00 | 2,225.00 | 130,131 |
| 18 May 2022 | 2,555.00 | 2,555.00 | 2,320.00 | 2,340.00 | 2,340.00 | 113,650 |
| 17 May 2022 | 2,425.00 | 2,520.00 | 2,410.00 | 2,450.00 | 2,450.00 | 258,768 |
| 16 May 2022 | 2,385.00 | 2,440.00 | 2,350.00 | 2,430.00 | 2,430.00 | 49,186 |
| 13 May 2022 | 2,380.00 | 2,445.00 | 2,380.00 | 2,420.00 | 2,420.00 | 30,919 |
| 12 May 2022 | 2,410.00 | 2,425.00 | 2,350.00 | 2,390.00 | 2,390.00 | 24,463 |
| 11 May 2022 | 2,370.00 | 2,530.00 | 2,361.00 | 2,430.00 | 2,430.00 | 141,136 |
| 10 May 2022 | 2,270.00 | 2,620.00 | 2,255.00 | 2,400.00 | 2,400.00 | 247,127 |
| 09 May 2022 | 2,285.00 | 2,330.00 | 2,215.00 | 2,245.00 | 2,245.00 | 61,257 |
| 06 May 2022 | 2,355.00 | 2,385.00 | 2,235.00 | 2,315.00 | 2,315.00 | 527,338 |
| 05 May 2022 | 2,400.00 | 2,440.00 | 2,320.00 | 2,355.00 | 2,355.00 | 74,164 |
| 04 May 2022 | 2,340.00 | 2,375.00 | 2,332.00 | 2,355.00 | 2,355.00 | 9,662 |
| 03 May 2022 | 2,395.00 | 2,395.00 | 2,320.00 | 2,360.00 | 2,360.00 | 248,518 |
| 29 Apr 2022 | 2,325.00 | 2,385.00 | 2,325.00 | 2,365.00 | 2,365.00 | 80,608 |
| 28 Apr 2022 | 2,245.00 | 2,365.00 | 2,245.00 | 2,325.00 | 2,325.00 | 29,266 |
| 27 Apr 2022 | 2,330.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | 64,565 |
| 26 Apr 2022 | 2,370.00 | 2,370.00 | 2,295.00 | 2,330.00 | 2,330.00 | 25,769 |
| 25 Apr 2022 | 2,315.00 | 2,355.00 | 2,285.00 | 2,335.00 | 2,335.00 | 140,297 |
| 22 Apr 2022 | 2,300.00 | 2,360.00 | 2,276.22 | 2,320.00 | 2,320.00 | 19,124 |
| 21 Apr 2022 | 2,370.00 | 2,385.00 | 2,312.25 | 2,320.00 | 2,320.00 | 115,882 |
| 20 Apr 2022 | 2,340.00 | 2,365.00 | 2,300.00 | 2,365.00 | 2,365.00 | 59,074 |
| 19 Apr 2022 | 2,335.00 | 2,344.00 | 2,242.25 | 2,340.00 | 2,340.00 | 22,474 |
| 14 Apr 2022 | 2,405.00 | 2,411.00 | 2,335.00 | 2,360.00 | 2,360.00 | 19,430 |
| 13 Apr 2022 | 2,390.00 | 2,420.00 | 2,350.00 | 2,385.00 | 2,385.00 | 142,282 |
| 12 Apr 2022 | 2,385.00 | 2,395.00 | 2,348.02 | 2,395.00 | 2,395.00 | 18,552 |
| 11 Apr 2022 | 2,480.00 | 2,480.00 | 2,360.00 | 2,405.00 | 2,405.00 | 88,584 |
| 08 Apr 2022 | 2,410.00 | 2,440.00 | 2,047.50 | 2,400.00 | 2,400.00 | 117,707 |
| 07 Apr 2022 | 2,405.00 | 2,490.00 | 2,390.00 | 2,410.00 | 2,410.00 | 356,746 |
| 06 Apr 2022 | 2,270.00 | 2,430.00 | 2,220.00 | 2,400.00 | 2,400.00 | 238,923 |
| 05 Apr 2022 | 2,090.00 | 2,205.00 | 2,065.00 | 2,195.00 | 2,195.00 | 116,437 |
| 04 Apr 2022 | 1,988.00 | 2,085.00 | 1,964.00 | 2,075.00 | 2,075.00 | 66,544 |
| 01 Apr 2022 | 1,922.00 | 1,968.00 | 1,910.79 | 1,960.00 | 1,960.00 | 49,317 |
| 31 Mar 2022 | 1,900.00 | 1,938.00 | 1,890.00 | 1,930.00 | 1,930.00 | 25,563 |
| 30 Mar 2022 | 1,910.00 | 1,932.00 | 1,892.00 | 1,920.00 | 1,920.00 | 362,558 |
| 29 Mar 2022 | 1,870.00 | 1,932.00 | 1,870.00 | 1,922.00 | 1,922.00 | 61,848 |
| 28 Mar 2022 | 1,852.00 | 1,866.00 | 1,830.00 | 1,856.00 | 1,856.00 | 21,831 |
| 25 Mar 2022 | 1,762.00 | 1,846.00 | 1,744.00 | 1,838.00 | 1,838.00 | 195,477 |
| 24 Mar 2022 | 1,838.00 | 1,838.00 | 1,732.00 | 1,746.00 | 1,746.00 | 9,095 |
| 23 Mar 2022 | 1,750.00 | 1,770.00 | 1,716.00 | 1,770.00 | 1,770.00 | 9,988 |
| 22 Mar 2022 | 1,746.00 | 1,750.00 | 1,686.00 | 1,744.00 | 1,744.00 | 16,761 |
| 21 Mar 2022 | 1,716.00 | 1,742.00 | 1,688.00 | 1,742.00 | 1,742.00 | 39,553 |
| 18 Mar 2022 | 1,694.00 | 1,742.00 | 1,656.00 | 1,736.00 | 1,736.00 | 7,737 |
| 17 Mar 2022 | 1,684.00 | 1,728.00 | 1,678.00 | 1,710.00 | 1,710.00 | 122,150 |
| 16 Mar 2022 | 1,568.00 | 1,682.00 | 1,568.00 | 1,674.00 | 1,674.00 | 37,575 |
| 15 Mar 2022 | 1,520.00 | 1,582.00 | 1,496.00 | 1,542.00 | 1,542.00 | 28,571 |
| 14 Mar 2022 | 1,454.00 | 1,512.00 | 1,454.00 | 1,508.00 | 1,508.00 | 129,209 |
| 11 Mar 2022 | 1,498.00 | 1,522.00 | 1,476.00 | 1,500.00 | 1,500.00 | 71,414 |
| 10 Mar 2022 | 1,502.00 | 1,530.00 | 1,484.00 | 1,500.00 | 1,500.00 | 48,938 |
| 09 Mar 2022 | 1,508.00 | 1,542.00 | 1,456.00 | 1,504.00 | 1,504.00 | 63,674 |
| 08 Mar 2022 | 1,506.00 | 1,566.00 | 1,468.00 | 1,468.00 | 1,468.00 | 25,987 |
| 07 Mar 2022 | 1,608.00 | 1,608.00 | 1,502.00 | 1,502.00 | 1,502.00 | 44,312 |
| 04 Mar 2022 | 1,658.00 | 1,668.00 | 1,594.00 | 1,610.00 | 1,610.00 | 40,028 |
| 03 Mar 2022 | 1,812.00 | 1,812.00 | 1,672.00 | 1,680.00 | 1,680.00 | 40,559 |
| 02 Mar 2022 | 1,948.00 | 1,997.88 | 1,774.00 | 1,800.00 | 1,800.00 | 215,230 |
| 01 Mar 2022 | 1,590.00 | 1,980.00 | 1,590.00 | 1,930.00 | 1,930.00 | 149,742 |
| 28 Feb 2022 | 1,408.00 | 1,518.00 | 1,408.00 | 1,518.00 | 1,518.00 | 24,290 |
| 25 Feb 2022 | 1,398.00 | 1,426.00 | 1,360.00 | 1,416.00 | 1,416.00 | 99,065 |
| 24 Feb 2022 | 1,334.00 | 1,396.00 | 1,276.14 | 1,382.00 | 1,382.00 | 27,115 |
| 23 Feb 2022 | 1,402.00 | 1,424.00 | 1,374.00 | 1,378.00 | 1,378.00 | 61,719 |
| 22 Feb 2022 | 1,452.00 | 1,452.00 | 1,402.00 | 1,402.00 | 1,402.00 | 78,553 |
| 21 Feb 2022 | 1,410.00 | 1,480.10 | 1,404.00 | 1,466.00 | 1,466.00 | 80,055 |
| 18 Feb 2022 | 1,446.00 | 1,452.00 | 1,410.00 | 1,430.00 | 1,430.00 | 72,939 |
| 17 Feb 2022 | 1,462.00 | 1,484.32 | 1,442.00 | 1,450.00 | 1,450.00 | 30,060 |
| 16 Feb 2022 | 1,498.00 | 1,498.00 | 1,432.00 | 1,454.00 | 1,454.00 | 32,661 |
| 15 Feb 2022 | 1,400.00 | 1,485.85 | 1,400.00 | 1,482.00 | 1,482.00 | 53,433 |
| 14 Feb 2022 | 1,400.00 | 1,460.00 | 1,400.00 | 1,432.00 | 1,432.00 | 55,108 |
| 11 Feb 2022 | 1,462.00 | 1,496.00 | 1,450.00 | 1,480.00 | 1,480.00 | 35,406 |
| 10 Feb 2022 | 1,542.00 | 1,559.60 | 1,484.00 | 1,500.00 | 1,500.00 | 108,785 |
| 09 Feb 2022 | 1,530.00 | 1,560.00 | 1,528.00 | 1,542.00 | 1,542.00 | 75,220 |
| 08 Feb 2022 | 1,530.00 | 1,540.00 | 1,480.00 | 1,498.00 | 1,498.00 | 68,703 |
| 07 Feb 2022 | 1,578.00 | 1,600.00 | 1,536.00 | 1,540.00 | 1,540.00 | 35,035 |
| 04 Feb 2022 | 1,540.00 | 1,570.00 | 1,528.00 | 1,566.00 | 1,566.00 | 25,162 |
| 03 Feb 2022 | 1,612.00 | 1,612.00 | 1,535.60 | 1,540.00 | 1,540.00 | 56,724 |
| 02 Feb 2022 | 1,614.00 | 1,660.00 | 1,614.00 | 1,624.00 | 1,624.00 | 11,862 |
| 01 Feb 2022 | 1,630.00 | 1,650.00 | 1,596.00 | 1,622.00 | 1,622.00 | 41,774 |
| 31 Jan 2022 | 1,560.00 | 1,626.00 | 1,560.00 | 1,620.00 | 1,620.00 | 30,296 |
| 28 Jan 2022 | 1,500.00 | 1,562.00 | 1,498.00 | 1,562.00 | 1,562.00 | 14,624 |
| 27 Jan 2022 | 1,510.00 | 1,522.00 | 1,476.00 | 1,522.00 | 1,522.00 | 32,113 |
| 26 Jan 2022 | 1,528.00 | 1,534.00 | 1,484.00 | 1,524.00 | 1,524.00 | 26,724 |
| 25 Jan 2022 | 1,474.00 | 1,520.00 | 1,462.00 | 1,490.00 | 1,490.00 | 33,890 |
| 24 Jan 2022 | 1,558.00 | 1,568.50 | 1,462.00 | 1,478.00 | 1,478.00 | 53,617 |
| 21 Jan 2022 | 1,608.00 | 1,626.00 | 1,528.00 | 1,580.00 | 1,580.00 | 136,507 |
| 20 Jan 2022 | 1,586.00 | 1,626.00 | 1,578.00 | 1,600.00 | 1,600.00 | 245,284 |
| 19 Jan 2022 | 1,600.00 | 1,640.00 | 1,564.00 | 1,596.00 | 1,596.00 | 513,375 |
| 18 Jan 2022 | 1,696.00 | 1,708.00 | 1,612.00 | 1,622.00 | 1,622.00 | 171,453 |
| 17 Jan 2022 | 1,748.00 | 1,773.77 | 1,724.00 | 1,740.00 | 1,740.00 | 160,753 |
| 14 Jan 2022 | 1,808.00 | 1,808.44 | 1,670.00 | 1,750.00 | 1,750.00 | 177,190 |
| 13 Jan 2022 | 1,850.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,800.00 | 151,816 |
| 12 Jan 2022 | 1,980.00 | 2,050.00 | 1,804.00 | 1,832.00 | 1,832.00 | 109,546 |
| 11 Jan 2022 | 2,000.00 | 2,070.00 | 2,000.00 | 2,055.00 | 2,055.00 | 13,359 |
| 10 Jan 2022 | 2,065.00 | 2,090.00 | 2,010.00 | 2,010.00 | 2,010.00 | 36,394 |
| 07 Jan 2022 | 2,100.00 | 2,100.50 | 2,050.00 | 2,080.00 | 2,080.00 | 44,921 |
| 06 Jan 2022 | 2,020.00 | 2,095.00 | 2,020.00 | 2,070.00 | 2,070.00 | 54,273 |
| 05 Jan 2022 | 2,015.00 | 2,075.00 | 2,015.00 | 2,050.00 | 2,050.00 | 19,375 |
| 04 Jan 2022 | 2,060.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 28,135 |
| 31 Dec 2021 | 2,050.00 | 2,050.00 | 1,986.00 | 2,010.00 | 2,010.00 | 10,007 |
| 30 Dec 2021 | 1,916.00 | 2,025.00 | 1,916.00 | 2,000.00 | 2,000.00 | 19,565 |
| 29 Dec 2021 | 2,020.00 | 2,020.00 | 1,940.00 | 1,974.00 | 1,974.00 | 14,469 |
| 24 Dec 2021 | 2,020.00 | 2,020.00 | 1,954.00 | 1,984.00 | 1,984.00 | 12,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
