UK markets open in 54 minutes
NIKKEI 225
38,132.00 +170.20 (+0.45%) HANG SENG
16,425.69 +173.85 (+1.07%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,391.70 +3.30 (+0.14%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,022.33 -2,209.38 (-4.31%)
Lyxor FTSE ActrUKGltInflLnkd(DR)ETF DGBP (GILI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:32PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 14,097.00 | 14,125.00 | 14,097.00 | 14,120.00 | 14,120.00 | 277 |
| 16 Apr 2024 | 14,036.52 | 14,036.52 | 14,008.85 | 14,106.50 | 14,106.50 | 1,777 |
| 15 Apr 2024 | 14,084.00 | 14,098.00 | 14,083.00 | 14,089.00 | 14,089.00 | 103 |
| 12 Apr 2024 | 14,162.00 | 14,260.00 | 14,094.00 | 14,196.00 | 14,196.00 | 437 |
| 11 Apr 2024 | 14,137.00 | 14,137.00 | 13,990.00 | 13,996.50 | 13,996.50 | 146 |
| 10 Apr 2024 | 14,310.00 | 14,310.00 | 14,152.00 | 14,152.00 | 14,152.00 | 261 |
| 09 Apr 2024 | 14,102.50 | 14,228.00 | 14,102.50 | 14,267.00 | 14,267.00 | 420 |
| 08 Apr 2024 | 14,071.00 | 14,193.00 | 14,071.00 | 14,137.50 | 14,137.50 | 877 |
| 05 Apr 2024 | 14,291.00 | 14,350.05 | 14,195.00 | 14,194.50 | 14,194.50 | 234 |
| 04 Apr 2024 | 14,270.00 | 14,352.00 | 14,259.00 | 14,280.00 | 14,280.00 | 2,474 |
| 03 Apr 2024 | 14,185.00 | 14,257.00 | 14,163.00 | 14,220.00 | 14,220.00 | 438 |
| 02 Apr 2024 | 14,301.35 | 14,327.12 | 14,116.00 | 14,147.50 | 14,147.50 | 115 |
| 28 Mar 2024 | 14,345.00 | 14,451.00 | 14,333.00 | 14,426.50 | 14,426.50 | 2,270 |
| 27 Mar 2024 | 14,476.00 | 14,490.00 | 14,391.00 | 14,404.50 | 14,404.50 | 2,891 |
| 26 Mar 2024 | 14,418.00 | 14,445.00 | 14,408.00 | 14,414.50 | 14,414.50 | 2,038 |
| 25 Mar 2024 | 14,320.00 | 14,337.00 | 14,292.15 | 14,331.00 | 14,331.00 | 645 |
| 22 Mar 2024 | 14,382.00 | 14,416.80 | 14,335.30 | 14,377.50 | 14,377.50 | 195 |
| 21 Mar 2024 | 14,323.85 | 14,384.00 | 14,323.85 | 14,311.50 | 14,311.50 | 528 |
| 20 Mar 2024 | 14,261.00 | 14,307.00 | 14,139.00 | 14,307.00 | 14,307.00 | 169 |
| 19 Mar 2024 | 14,227.00 | 14,308.00 | 14,221.00 | 14,223.00 | 14,223.00 | 334 |
| 18 Mar 2024 | 14,139.00 | 14,176.85 | 14,139.00 | 14,215.00 | 14,215.00 | 292 |
| 15 Mar 2024 | 14,094.00 | 14,168.15 | 13,966.00 | 14,143.50 | 14,143.50 | 1,202 |
| 14 Mar 2024 | 14,069.00 | 14,239.00 | 14,069.00 | 14,184.50 | 14,184.50 | 534 |
| 13 Mar 2024 | 14,237.00 | 14,237.00 | 14,197.14 | 14,204.00 | 14,204.00 | 295 |
| 12 Mar 2024 | 14,248.00 | 14,299.74 | 14,225.00 | 14,256.00 | 14,256.00 | 206 |
| 11 Mar 2024 | 14,244.00 | 14,287.00 | 14,203.15 | 14,253.50 | 14,253.50 | 454 |
| 08 Mar 2024 | 14,264.00 | 14,285.00 | 14,227.00 | 14,227.00 | 14,227.00 | 246 |
| 07 Mar 2024 | 14,243.00 | 14,383.00 | 14,230.00 | 14,274.50 | 14,274.50 | 134 |
| 06 Mar 2024 | 14,146.00 | 14,260.00 | 14,146.00 | 14,224.00 | 14,224.00 | 309 |
| 05 Mar 2024 | 14,072.00 | 14,236.15 | 14,054.00 | 14,236.50 | 14,236.50 | 506 |
| 04 Mar 2024 | 14,099.00 | 14,099.00 | 14,097.00 | 14,062.00 | 14,062.00 | 64 |
| 01 Mar 2024 | 14,120.00 | 14,158.00 | 13,992.00 | 14,093.50 | 14,093.50 | 149 |
| 29 Feb 2024 | 14,009.00 | 14,009.00 | 13,878.00 | 14,110.50 | 14,110.50 | 183 |
| 28 Feb 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,862.50 | 13,862.50 | 248 |
| 27 Feb 2024 | 13,804.00 | 13,827.00 | 13,804.00 | 13,800.00 | 13,800.00 | 50 |
| 26 Feb 2024 | 13,847.00 | 13,869.35 | 13,795.00 | 13,807.00 | 13,807.00 | 233 |
| 23 Feb 2024 | 13,766.00 | 13,796.00 | 13,719.00 | 13,832.00 | 13,832.00 | 227 |
| 22 Feb 2024 | 13,723.00 | 13,811.00 | 13,723.00 | 13,756.50 | 13,756.50 | 14 |
| 21 Feb 2024 | 13,804.00 | 13,820.00 | 13,750.00 | 13,763.00 | 13,763.00 | 7,696 |
| 20 Feb 2024 | 13,766.00 | 13,807.00 | 13,766.00 | 13,817.00 | 13,817.00 | 520 |
| 19 Feb 2024 | 13,743.00 | 13,748.00 | 13,719.00 | 13,751.00 | 13,751.00 | 402 |
| 16 Feb 2024 | 13,753.00 | 13,783.00 | 13,746.00 | 13,760.00 | 13,760.00 | 538 |
| 15 Feb 2024 | 13,968.00 | 13,970.00 | 13,883.00 | 13,810.00 | 13,810.00 | 226 |
| 14 Feb 2024 | 13,827.00 | 13,843.00 | 13,827.00 | 13,877.50 | 13,877.50 | 103 |
| 13 Feb 2024 | 13,825.00 | 13,825.00 | 13,723.00 | 13,780.50 | 13,780.50 | 163 |
| 12 Feb 2024 | 13,844.00 | 13,930.00 | 13,808.15 | 13,824.00 | 13,824.00 | 263 |
| 09 Feb 2024 | 13,816.00 | 13,837.00 | 13,795.00 | 13,812.50 | 13,812.50 | 338 |
| 08 Feb 2024 | 13,917.00 | 13,917.00 | 13,859.00 | 13,814.00 | 13,814.00 | 48 |
| 07 Feb 2024 | 13,874.85 | 13,874.85 | 13,874.85 | 13,907.00 | 13,907.00 | 2,700 |
| 06 Feb 2024 | 13,808.00 | 13,894.00 | 13,808.00 | 13,892.00 | 13,892.00 | 290 |
| 05 Feb 2024 | 13,815.00 | 13,860.00 | 13,718.00 | 13,778.00 | 13,778.00 | 264 |
| 02 Feb 2024 | 14,109.00 | 14,110.00 | 13,903.00 | 13,910.00 | 13,910.00 | 188 |
| 01 Feb 2024 | 14,023.00 | 14,106.00 | 14,002.00 | 14,128.00 | 14,128.00 | 947 |
| 31 Jan 2024 | 13,981.00 | 14,071.00 | 13,981.00 | 14,080.50 | 14,080.50 | 240 |
| 30 Jan 2024 | 13,910.00 | 13,917.00 | 13,884.00 | 13,882.00 | 13,882.00 | 232 |
| 29 Jan 2024 | 13,833.00 | 13,877.00 | 13,777.00 | 13,877.00 | 13,877.00 | 392 |
| 26 Jan 2024 | 13,750.00 | 13,755.00 | 13,701.00 | 13,753.50 | 13,753.50 | 158 |
| 25 Jan 2024 | 13,751.00 | 13,774.65 | 13,642.00 | 13,762.50 | 13,762.50 | 824 |
| 24 Jan 2024 | 13,726.00 | 13,726.00 | 13,686.00 | 13,717.00 | 13,717.00 | 25 |
| 23 Jan 2024 | 13,766.00 | 13,770.00 | 13,766.00 | 13,718.00 | 13,718.00 | 67 |
| 22 Jan 2024 | 13,814.00 | 13,877.00 | 13,814.00 | 13,864.50 | 13,864.50 | 280 |
| 19 Jan 2024 | 13,812.00 | 13,812.00 | 13,788.00 | 13,817.00 | 13,817.00 | 601 |
| 18 Jan 2024 | 13,706.00 | 13,760.00 | 13,706.00 | 13,756.00 | 13,756.00 | 663 |
| 17 Jan 2024 | 13,760.00 | 13,772.00 | 13,687.00 | 13,677.00 | 13,677.00 | 206 |
| 16 Jan 2024 | 13,956.00 | 13,996.00 | 13,956.00 | 13,929.00 | 13,929.00 | 21 |
| 15 Jan 2024 | 14,023.00 | 14,058.00 | 13,992.00 | 13,983.00 | 13,983.00 | 941 |
| 12 Jan 2024 | 14,066.00 | 14,177.00 | 14,058.00 | 14,106.50 | 14,106.50 | 956 |
| 11 Jan 2024 | 14,104.00 | 14,151.00 | 14,015.00 | 14,034.50 | 14,034.50 | 65 |
| 10 Jan 2024 | 14,129.00 | 14,210.00 | 14,084.00 | 14,084.00 | 14,084.00 | 326 |
| 09 Jan 2024 | 14,142.00 | 14,184.36 | 14,099.00 | 14,146.00 | 14,146.00 | 201 |
| 08 Jan 2024 | 14,140.00 | 14,176.85 | 14,140.00 | 14,181.00 | 14,181.00 | 1,004 |
| 05 Jan 2024 | 14,187.00 | 14,347.00 | 14,173.00 | 14,261.00 | 14,261.00 | 262 |
| 04 Jan 2024 | 14,475.00 | 14,475.00 | 14,295.00 | 14,299.50 | 14,299.50 | 371 |
| 03 Jan 2024 | 14,439.00 | 14,472.00 | 14,408.00 | 14,406.50 | 14,406.50 | 261 |
| 02 Jan 2024 | 14,489.00 | 14,579.00 | 14,411.00 | 14,448.00 | 14,448.00 | 223 |
| 29 Dec 2023 | 14,550.00 | 14,601.00 | 14,550.00 | 14,702.50 | 14,702.50 | 1,024 |
| 28 Dec 2023 | 14,921.00 | 14,921.00 | 14,775.00 | 14,798.00 | 14,798.00 | 455 |
| 27 Dec 2023 | 14,922.00 | 14,963.00 | 14,887.60 | 14,934.00 | 14,934.00 | 283 |
| 22 Dec 2023 | 14,770.00 | 14,856.00 | 14,770.00 | 14,866.50 | 14,866.50 | 78 |
| 21 Dec 2023 | 14,982.00 | 15,042.00 | 14,798.00 | 14,854.00 | 14,854.00 | 329 |
| 20 Dec 2023 | 14,860.00 | 14,945.00 | 14,846.00 | 14,906.00 | 14,906.00 | 1,264 |
| 19 Dec 2023 | 14,810.00 | 14,872.00 | 14,757.00 | 14,775.50 | 14,775.50 | 1,737 |
| 18 Dec 2023 | 14,626.00 | 14,728.00 | 14,600.00 | 14,686.00 | 14,686.00 | 1,309 |
| 15 Dec 2023 | 14,476.74 | 14,514.00 | 14,476.74 | 14,685.00 | 14,685.00 | 140 |
| 14 Dec 2023 | 14,540.00 | 14,604.10 | 14,491.00 | 14,413.50 | 14,413.50 | 815 |
| 13 Dec 2023 | 14,287.00 | 14,321.00 | 14,131.00 | 14,301.50 | 14,301.50 | 278 |
| 12 Dec 2023 | 14,055.00 | 14,129.00 | 14,053.00 | 14,072.50 | 14,072.50 | 101 |
| 12 Dec 2023 | 0.74 Dividend | |||||
| 11 Dec 2023 | 14,111.00 | 14,136.00 | 13,995.00 | 14,027.00 | 14,026.26 | 1,727 |
| 08 Dec 2023 | 14,142.00 | 14,162.00 | 14,077.00 | 14,153.00 | 14,152.25 | 101 |
| 07 Dec 2023 | 14,190.00 | 14,215.00 | 14,119.00 | 14,204.50 | 14,203.75 | 295 |
| 06 Dec 2023 | 13,918.00 | 14,123.85 | 13,888.00 | 14,169.00 | 14,168.25 | 2,368 |
| 05 Dec 2023 | 13,769.00 | 13,954.80 | 13,769.00 | 14,014.00 | 14,013.26 | 314 |
| 04 Dec 2023 | 13,821.00 | 13,889.67 | 13,729.00 | 13,729.00 | 13,728.28 | 980 |
| 01 Dec 2023 | 13,915.00 | 13,915.00 | 13,844.00 | 13,881.00 | 13,880.27 | 1,691 |
| 30 Nov 2023 | 13,927.30 | 13,927.30 | 13,907.00 | 13,909.00 | 13,908.27 | 170 |
| 29 Nov 2023 | 14,188.00 | 14,188.00 | 14,096.00 | 14,102.00 | 14,101.26 | 87 |
| 28 Nov 2023 | 14,000.00 | 14,073.00 | 13,986.20 | 14,073.00 | 14,072.26 | 596 |
| 27 Nov 2023 | 13,883.00 | 13,883.00 | 13,827.00 | 13,994.00 | 13,993.26 | 55 |
| 24 Nov 2023 | 13,817.00 | 13,826.00 | 13,792.85 | 13,830.00 | 13,829.27 | 587 |
| *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.