UK markets open in 1 hour 9 minutes
NIKKEI 225
38,411.87 +859.71 (+2.29%) HANG SENG
17,164.15 +335.22 (+1.99%) CRUDE OIL
83.50 +0.14 (+0.17%) GOLD FUTURES
2,342.00 -0.10 (-0.00%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,570.38 +136.79 (+0.26%)
Gold Bullion Securities ETC (GBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 212.16 | 228.25 | 211.42 | 214.02 | 214.02 | 9,619 |
| 22 Apr 2024 | 217.10 | 217.71 | 214.97 | 215.17 | 215.17 | 5,883 |
| 19 Apr 2024 | 220.19 | 220.59 | 218.89 | 220.54 | 220.54 | 2,471 |
| 18 Apr 2024 | 219.25 | 219.82 | 218.90 | 219.68 | 219.68 | 1,765 |
| 17 Apr 2024 | 219.42 | 220.52 | 219.26 | 220.32 | 220.32 | 4,589 |
| 16 Apr 2024 | 218.77 | 220.07 | 215.82 | 219.29 | 219.29 | 2,851 |
| 15 Apr 2024 | 217.00 | 217.50 | 214.45 | 216.46 | 216.46 | 7,431 |
| 12 Apr 2024 | 220.58 | 223.86 | 218.43 | 220.61 | 220.61 | 5,100 |
| 11 Apr 2024 | 215.40 | 216.13 | 214.99 | 215.49 | 215.49 | 879 |
| 10 Apr 2024 | 217.09 | 217.11 | 212.66 | 215.41 | 215.41 | 4,367 |
| 09 Apr 2024 | 216.02 | 218.00 | 208.21 | 216.19 | 216.19 | 5,533 |
| 08 Apr 2024 | 215.18 | 215.92 | 213.73 | 214.79 | 214.79 | 2,104 |
| 05 Apr 2024 | 210.04 | 214.38 | 210.04 | 214.05 | 214.05 | 3,302 |
| 04 Apr 2024 | 211.66 | 211.74 | 210.57 | 211.37 | 211.37 | 5,366 |
| 03 Apr 2024 | 210.15 | 210.66 | 208.89 | 210.76 | 210.76 | 10,845 |
| 02 Apr 2024 | 207.84 | 209.54 | 199.85 | 207.88 | 207.88 | 5,444 |
| 28 Mar 2024 | 202.25 | 204.38 | 202.20 | 203.25 | 203.25 | 6,103 |
| 27 Mar 2024 | 200.90 | 202.17 | 200.62 | 202.01 | 202.01 | 4,905 |
| 26 Mar 2024 | 200.19 | 202.60 | 190.04 | 200.66 | 200.66 | 10,144 |
| 25 Mar 2024 | 199.65 | 200.87 | 199.55 | 200.70 | 200.70 | 6,006 |
| 22 Mar 2024 | 199.65 | 200.79 | 199.60 | 199.63 | 199.63 | 2,964 |
| 21 Mar 2024 | 203.35 | 203.45 | 199.97 | 200.74 | 200.74 | 5,119 |
| 20 Mar 2024 | 198.87 | 199.53 | 198.39 | 198.84 | 198.84 | 5,106 |
| 19 Mar 2024 | 198.65 | 199.06 | 198.10 | 198.71 | 198.71 | 1,862 |
| 18 Mar 2024 | 198.34 | 199.25 | 198.32 | 198.95 | 198.95 | 5,318 |
| 15 Mar 2024 | 199.70 | 200.10 | 198.96 | 199.38 | 199.38 | 2,662 |
| 14 Mar 2024 | 199.90 | 200.13 | 198.52 | 199.08 | 199.08 | 6,398 |
| 13 Mar 2024 | 199.06 | 200.43 | 198.94 | 200.37 | 200.37 | 4,537 |
| 12 Mar 2024 | 200.75 | 201.00 | 195.56 | 199.35 | 199.35 | 6,578 |
| 11 Mar 2024 | 201.16 | 201.26 | 200.37 | 201.01 | 201.01 | 1,619 |
| 08 Mar 2024 | 199.22 | 200.95 | 199.22 | 200.49 | 200.49 | 9,298 |
| 07 Mar 2024 | 198.84 | 199.34 | 198.35 | 198.93 | 198.93 | 3,956 |
| 06 Mar 2024 | 196.22 | 198.08 | 195.97 | 197.88 | 197.88 | 10,970 |
| 05 Mar 2024 | 195.02 | 197.22 | 187.76 | 196.02 | 196.02 | 7,942 |
| 04 Mar 2024 | 192.37 | 195.14 | 192.00 | 195.14 | 195.14 | 8,412 |
| 01 Mar 2024 | 188.65 | 190.32 | 188.31 | 191.26 | 191.26 | 4,363 |
| 29 Feb 2024 | 187.79 | 189.02 | 187.14 | 188.54 | 188.54 | 10,503 |
| 28 Feb 2024 | 186.94 | 187.70 | 186.79 | 187.51 | 187.51 | 1,900 |
| 27 Feb 2024 | 187.67 | 187.84 | 184.67 | 187.46 | 187.46 | 3,682 |
| 26 Feb 2024 | 187.56 | 187.57 | 186.86 | 185.71 | 185.71 | 2,536 |
| 23 Feb 2024 | 186.23 | 187.55 | 186.23 | 187.49 | 187.49 | 5,067 |
| 22 Feb 2024 | 187.27 | 187.56 | 186.35 | 186.48 | 186.48 | 1,785 |
| 21 Feb 2024 | 187.10 | 187.19 | 186.55 | 186.62 | 186.62 | 1,978 |
| 20 Feb 2024 | 186.45 | 187.17 | 183.53 | 186.98 | 186.98 | 822 |
| 19 Feb 2024 | 186.42 | 186.42 | 185.71 | 185.93 | 185.93 | 1,739 |
| 16 Feb 2024 | 184.90 | 185.45 | 184.03 | 185.21 | 185.21 | 2,586 |
| 15 Feb 2024 | 183.81 | 185.12 | 183.81 | 184.37 | 184.37 | 3,793 |
| 14 Feb 2024 | 183.52 | 183.76 | 182.94 | 183.63 | 183.63 | 2,404 |
| 13 Feb 2024 | 186.79 | 187.12 | 183.65 | 184.19 | 184.19 | 4,695 |
| 12 Feb 2024 | 186.77 | 186.91 | 185.64 | 185.82 | 185.82 | 3,452 |
| 09 Feb 2024 | 187.40 | 187.46 | 186.33 | 186.49 | 186.49 | 2,279 |
| 08 Feb 2024 | 187.22 | 187.79 | 186.39 | 187.15 | 187.15 | 6,536 |
| 07 Feb 2024 | 187.45 | 189.95 | 187.41 | 188.12 | 188.12 | 4,651 |
| 06 Feb 2024 | 186.80 | 188.11 | 186.69 | 187.84 | 187.84 | 2,459 |
| 05 Feb 2024 | 186.93 | 186.93 | 185.87 | 186.31 | 186.31 | 3,427 |
| 02 Feb 2024 | 189.56 | 189.68 | 187.12 | 187.65 | 187.65 | 7,108 |
| 01 Feb 2024 | 188.39 | 190.00 | 187.23 | 189.95 | 189.95 | 11,115 |
| 31 Jan 2024 | 187.78 | 189.53 | 187.78 | 189.13 | 189.13 | 6,566 |
| 30 Jan 2024 | 187.94 | 188.78 | 186.18 | 187.50 | 187.50 | 4,058 |
| 29 Jan 2024 | 187.28 | 187.75 | 186.50 | 186.88 | 186.88 | 3,629 |
| 26 Jan 2024 | 186.45 | 186.70 | 185.98 | 186.00 | 186.00 | 2,715 |
| 25 Jan 2024 | 185.86 | 188.27 | 184.06 | 185.30 | 185.30 | 2,161 |
| 24 Jan 2024 | 187.21 | 187.73 | 185.67 | 185.83 | 185.83 | 14,200 |
| 23 Jan 2024 | 187.44 | 187.44 | 185.34 | 186.66 | 186.66 | 4,774 |
| 22 Jan 2024 | 186.54 | 186.95 | 185.97 | 185.45 | 185.45 | 3,848 |
| 19 Jan 2024 | 187.08 | 187.98 | 186.70 | 186.82 | 186.82 | 6,051 |
| 18 Jan 2024 | 185.54 | 185.99 | 185.36 | 186.07 | 186.07 | 5,471 |
| 17 Jan 2024 | 186.89 | 187.03 | 185.21 | 185.38 | 185.38 | 5,154 |
| 16 Jan 2024 | 188.12 | 188.36 | 187.42 | 187.90 | 187.90 | 2,940 |
| 15 Jan 2024 | 189.33 | 189.70 | 189.25 | 189.54 | 189.54 | 1,137 |
| 12 Jan 2024 | 187.97 | 190.19 | 187.97 | 189.62 | 189.62 | 2,366 |
| 11 Jan 2024 | 187.57 | 188.00 | 186.34 | 186.23 | 186.23 | 6,221 |
| 10 Jan 2024 | 187.33 | 188.23 | 186.80 | 186.96 | 186.96 | 3,800 |
| 09 Jan 2024 | 187.48 | 189.71 | 186.96 | 187.22 | 187.22 | 14,940 |
| 08 Jan 2024 | 187.46 | 187.89 | 186.20 | 187.65 | 187.65 | 3,953 |
| 05 Jan 2024 | 188.47 | 190.09 | 186.95 | 189.15 | 189.15 | 2,197 |
| 04 Jan 2024 | 188.87 | 189.10 | 187.90 | 188.67 | 188.67 | 1,055 |
| 03 Jan 2024 | 190.33 | 190.36 | 187.50 | 187.74 | 187.74 | 7,139 |
| 02 Jan 2024 | 191.38 | 191.78 | 180.81 | 189.99 | 189.99 | 2,579 |
| 29 Dec 2023 | 191.17 | 191.17 | 190.35 | 190.74 | 190.74 | 1,204 |
| 28 Dec 2023 | 192.65 | 192.65 | 191.15 | 191.50 | 191.50 | 8,460 |
| 27 Dec 2023 | 190.43 | 192.00 | 190.33 | 191.90 | 191.90 | 2,520 |
| 22 Dec 2023 | 189.14 | 190.18 | 189.14 | 190.43 | 190.43 | 2,239 |
| 21 Dec 2023 | 187.89 | 188.63 | 187.57 | 188.65 | 188.65 | 4,072 |
| 20 Dec 2023 | 188.40 | 188.40 | 187.36 | 187.75 | 187.75 | 10,443 |
| 19 Dec 2023 | 186.84 | 188.55 | 183.25 | 188.71 | 188.71 | 11,172 |
| 18 Dec 2023 | 186.60 | 186.85 | 186.30 | 186.64 | 186.64 | 1,390 |
| 15 Dec 2023 | 188.10 | 190.44 | 187.04 | 187.88 | 187.88 | 58,077 |
| 14 Dec 2023 | 187.56 | 188.81 | 187.20 | 188.15 | 188.15 | 38,372 |
| 13 Dec 2023 | 182.66 | 183.00 | 182.66 | 182.90 | 182.90 | 10,346 |
| 12 Dec 2023 | 183.36 | 188.74 | 181.06 | 182.91 | 182.91 | 4,993 |
| 11 Dec 2023 | 183.83 | 184.22 | 182.75 | 182.85 | 182.85 | 25,056 |
| 08 Dec 2023 | 187.29 | 187.40 | 184.92 | 185.06 | 185.06 | 2,948 |
| 07 Dec 2023 | 187.22 | 188.12 | 186.99 | 187.21 | 187.21 | 7,683 |
| 06 Dec 2023 | 187.58 | 187.69 | 186.48 | 186.93 | 186.93 | 4,975 |
| 05 Dec 2023 | 187.57 | 188.50 | 185.79 | 186.00 | 186.00 | 2,196 |
| 04 Dec 2023 | 190.46 | 191.41 | 186.60 | 186.86 | 186.86 | 9,979 |
| 01 Dec 2023 | 188.35 | 189.87 | 187.80 | 189.83 | 189.83 | 4,594 |
| 30 Nov 2023 | 188.67 | 188.67 | 187.60 | 188.23 | 188.23 | 3,122 |
| 29 Nov 2023 | 188.46 | 188.81 | 187.96 | 188.34 | 188.34 | 14,750 |
| *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.