UK markets open in 7 hours 12 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,592.85 -1,867.95 (-3.85%)
SPDR FTSE UK All Share ETF Acc (FTAL.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:23PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 65.93 | 65.93 | - |
| 30 Apr 2024 | 66.22 | 66.66 | 65.93 | 65.93 | 65.93 | 2,998 |
| 29 Apr 2024 | 66.17 | 66.36 | 66.11 | 66.16 | 66.16 | 7,458 |
| 26 Apr 2024 | 65.83 | 66.11 | 65.76 | 66.02 | 66.02 | 5,577 |
| 25 Apr 2024 | 65.66 | 65.66 | 65.18 | 65.45 | 65.45 | 2,541 |
| 24 Apr 2024 | 65.54 | 65.97 | 65.24 | 65.21 | 65.21 | 3,964 |
| 23 Apr 2024 | 65.31 | 65.61 | 65.11 | 65.29 | 65.29 | 4,650 |
| 22 Apr 2024 | 64.55 | 65.13 | 64.55 | 65.11 | 65.11 | 3,337 |
| 19 Apr 2024 | 63.53 | 64.10 | 63.48 | 64.08 | 64.08 | 4,715 |
| 18 Apr 2024 | 64.08 | 64.08 | 63.77 | 64.00 | 64.00 | 2,716 |
| 17 Apr 2024 | 63.44 | 64.01 | 63.44 | 63.78 | 63.78 | 3,281 |
| 16 Apr 2024 | 64.06 | 64.06 | 63.35 | 63.47 | 63.47 | 6,924 |
| 15 Apr 2024 | 64.88 | 65.01 | 64.50 | 64.69 | 64.69 | 13,966 |
| 12 Apr 2024 | 64.72 | 65.28 | 64.72 | 64.85 | 64.85 | 3,586 |
| 11 Apr 2024 | 64.57 | 64.69 | 64.21 | 64.40 | 64.40 | 3,402 |
| 10 Apr 2024 | 64.60 | 64.98 | 64.28 | 64.52 | 64.52 | 9,552 |
| 09 Apr 2024 | 64.27 | 64.57 | 64.26 | 64.33 | 64.33 | 2,541 |
| 08 Apr 2024 | 64.37 | 64.58 | 64.11 | 64.55 | 64.55 | 36,384 |
| 05 Apr 2024 | 64.32 | 64.32 | 64.00 | 64.23 | 64.23 | 2,704 |
| 04 Apr 2024 | 64.33 | 64.78 | 64.33 | 64.70 | 64.70 | 8,394 |
| 03 Apr 2024 | 64.17 | 64.43 | 63.96 | 64.43 | 64.43 | 6,124 |
| 02 Apr 2024 | 64.22 | 65.04 | 64.22 | 64.36 | 64.36 | 6,989 |
| 28 Mar 2024 | 64.40 | 64.64 | 64.40 | 64.58 | 64.58 | 12,106 |
| 27 Mar 2024 | 64.17 | 64.42 | 64.05 | 64.34 | 64.34 | 18,430 |
| 26 Mar 2024 | 63.91 | 64.35 | 63.91 | 64.31 | 64.31 | 38,643 |
| 25 Mar 2024 | 64.23 | 64.35 | 63.99 | 64.21 | 64.21 | 69,855 |
| 22 Mar 2024 | 63.98 | 64.46 | 63.98 | 64.31 | 64.31 | 1,798 |
| 21 Mar 2024 | 63.47 | 64.04 | 63.28 | 63.98 | 63.98 | 4,246 |
| 20 Mar 2024 | 62.55 | 62.88 | 62.55 | 62.81 | 62.81 | 6,903 |
| 19 Mar 2024 | 62.58 | 62.91 | 62.56 | 62.75 | 62.75 | 45,701 |
| 18 Mar 2024 | 62.75 | 62.86 | 62.63 | 62.72 | 62.72 | 3,113 |
| 15 Mar 2024 | 63.00 | 63.00 | 62.59 | 62.59 | 62.59 | 2,158 |
| 14 Mar 2024 | 62.99 | 63.43 | 62.64 | 62.81 | 62.81 | 19,444 |
| 13 Mar 2024 | 62.91 | 63.10 | 62.83 | 63.04 | 63.04 | 3,569 |
| 12 Mar 2024 | 62.71 | 62.97 | 62.69 | 62.89 | 62.89 | 12,228 |
| 11 Mar 2024 | 61.88 | 62.32 | 61.88 | 62.23 | 62.23 | 8,443 |
| 08 Mar 2024 | 62.43 | 62.86 | 62.07 | 62.32 | 62.32 | 5,273 |
| 07 Mar 2024 | 62.14 | 62.67 | 62.14 | 62.58 | 62.58 | 14,144 |
| 06 Mar 2024 | 62.14 | 62.34 | 62.09 | 62.26 | 62.26 | 8,269 |
| 05 Mar 2024 | 61.62 | 61.91 | 61.62 | 61.91 | 61.91 | 3,224 |
| 04 Mar 2024 | 62.04 | 62.38 | 61.73 | 61.86 | 61.86 | 8,086 |
| 01 Mar 2024 | 62.16 | 62.47 | 61.93 | 62.13 | 62.13 | 10,981 |
| 29 Feb 2024 | 61.80 | 62.06 | 61.62 | 61.62 | 61.62 | 38,569 |
| 28 Feb 2024 | 61.97 | 62.24 | 61.59 | 61.65 | 61.65 | 6,712 |
| 27 Feb 2024 | 61.82 | 62.21 | 61.82 | 62.09 | 62.09 | 5,760 |
| 26 Feb 2024 | 62.11 | 62.36 | 62.06 | 62.13 | 62.13 | 9,303 |
| 23 Feb 2024 | 62.65 | 62.65 | 62.11 | 62.32 | 62.32 | 5,098 |
| 22 Feb 2024 | 62.04 | 62.22 | 61.86 | 62.14 | 62.14 | 40,765 |
| 21 Feb 2024 | 61.85 | 61.85 | 61.56 | 61.69 | 61.69 | 4,014 |
| 20 Feb 2024 | 62.13 | 62.32 | 61.99 | 62.10 | 62.10 | 5,907 |
| 19 Feb 2024 | 61.92 | 62.23 | 61.92 | 62.22 | 62.22 | 4,233 |
| 16 Feb 2024 | 61.56 | 62.13 | 61.56 | 62.07 | 62.07 | 9,173 |
| 15 Feb 2024 | 61.14 | 61.53 | 60.96 | 61.33 | 61.33 | 24,102 |
| 14 Feb 2024 | 60.48 | 61.11 | 60.48 | 60.90 | 60.90 | 5,501 |
| 13 Feb 2024 | 61.37 | 61.42 | 60.30 | 60.55 | 60.55 | 9,375 |
| 12 Feb 2024 | 61.00 | 61.16 | 60.93 | 61.04 | 61.04 | 3,036 |
| 09 Feb 2024 | 61.12 | 61.27 | 60.93 | 60.97 | 60.97 | 6,428 |
| 08 Feb 2024 | 61.38 | 61.61 | 61.20 | 61.22 | 61.22 | 7,293 |
| 07 Feb 2024 | 61.76 | 61.89 | 61.41 | 61.42 | 61.42 | 7,703 |
| 06 Feb 2024 | 61.64 | 61.90 | 61.41 | 61.85 | 61.85 | 5,583 |
| 05 Feb 2024 | 61.38 | 61.71 | 61.25 | 61.29 | 61.29 | 7,674 |
| 02 Feb 2024 | 61.71 | 62.08 | 61.41 | 61.41 | 61.41 | 6,752 |
| 01 Feb 2024 | 61.63 | 61.81 | 61.34 | 61.42 | 61.42 | 6,524 |
| 31 Jan 2024 | 61.80 | 62.05 | 61.77 | 61.71 | 61.71 | 3,750 |
| 30 Jan 2024 | 61.80 | 62.02 | 61.80 | 61.90 | 61.90 | 5,314 |
| 29 Jan 2024 | 61.46 | 61.93 | 61.46 | 61.68 | 61.68 | 6,067 |
| 26 Jan 2024 | 61.40 | 61.75 | 61.31 | 61.72 | 61.72 | 2,642 |
| 25 Jan 2024 | 60.74 | 61.01 | 60.73 | 60.92 | 60.92 | 5,899 |
| 24 Jan 2024 | 60.95 | 60.95 | 60.63 | 60.93 | 60.93 | 15,558 |
| 23 Jan 2024 | 60.79 | 60.79 | 60.45 | 60.58 | 60.58 | 5,069 |
| 22 Jan 2024 | 60.39 | 60.66 | 60.31 | 60.61 | 60.61 | 5,082 |
| 19 Jan 2024 | 60.50 | 60.66 | 60.21 | 60.24 | 60.24 | 2,487 |
| 18 Jan 2024 | 59.92 | 60.38 | 59.92 | 60.26 | 60.26 | 9,457 |
| 17 Jan 2024 | 60.54 | 60.54 | 59.86 | 60.14 | 60.14 | 6,163 |
| 16 Jan 2024 | 61.37 | 61.37 | 60.89 | 61.08 | 61.08 | 22,713 |
| 15 Jan 2024 | 61.44 | 61.82 | 61.18 | 61.37 | 61.37 | 3,357 |
| 12 Jan 2024 | 61.45 | 61.83 | 61.45 | 61.55 | 61.55 | 10,171 |
| 11 Jan 2024 | 61.88 | 62.11 | 61.22 | 61.22 | 61.22 | 13,763 |
| 10 Jan 2024 | 62.01 | 62.05 | 61.79 | 61.79 | 61.79 | 9,932 |
| 09 Jan 2024 | 62.02 | 62.26 | 62.02 | 62.06 | 62.06 | 4,375 |
| 08 Jan 2024 | 62.11 | 62.27 | 61.83 | 62.27 | 62.27 | 1,967 |
| 05 Jan 2024 | 62.04 | 62.24 | 61.74 | 62.11 | 62.11 | 6,248 |
| 04 Jan 2024 | 61.98 | 62.47 | 61.98 | 62.42 | 62.42 | 9,265 |
| 03 Jan 2024 | 62.63 | 62.67 | 61.93 | 62.10 | 62.10 | 4,222 |
| 02 Jan 2024 | 63.10 | 63.10 | 62.24 | 62.42 | 62.42 | 4,924 |
| 29 Dec 2023 | 62.43 | 62.69 | 62.43 | 62.69 | 62.69 | 2,094 |
| 28 Dec 2023 | 62.71 | 62.76 | 62.45 | 62.57 | 62.57 | 1,631 |
| 27 Dec 2023 | 62.99 | 62.99 | 62.42 | 62.62 | 62.62 | 4,353 |
| 22 Dec 2023 | 62.13 | 62.48 | 62.13 | 62.37 | 62.37 | 9,826 |
| 21 Dec 2023 | 62.36 | 62.45 | 61.96 | 62.41 | 62.41 | 16,325 |
| 20 Dec 2023 | 62.54 | 62.61 | 62.14 | 62.55 | 62.55 | 60,317 |
| 19 Dec 2023 | 61.48 | 61.84 | 61.48 | 61.81 | 61.81 | 72,704 |
| 18 Dec 2023 | 60.84 | 61.60 | 60.81 | 61.53 | 61.53 | 59,308 |
| 15 Dec 2023 | 61.61 | 61.96 | 61.06 | 61.18 | 61.18 | 24,674 |
| 14 Dec 2023 | 61.00 | 62.01 | 61.00 | 61.53 | 61.53 | 11,987 |
| 13 Dec 2023 | 60.28 | 60.73 | 60.28 | 60.57 | 60.57 | 9,046 |
| 12 Dec 2023 | 60.64 | 60.91 | 60.45 | 60.47 | 60.47 | 24,802 |
| 11 Dec 2023 | 60.42 | 60.58 | 60.13 | 60.53 | 60.53 | 117,879 |
| 08 Dec 2023 | 60.54 | 60.80 | 60.38 | 60.68 | 60.68 | 6,829 |
| 07 Dec 2023 | 59.97 | 60.39 | 59.97 | 60.33 | 60.33 | 7,398 |
| *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.