UK markets open in 7 hours 55 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,931.84 -833.43 (-1.64%)
Henderson Opportunities Trust (HOT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:54PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 219.75 | 214.00 | 218.00 | 218.00 | 36,167 |
| 03 May 2024 | 214.00 | 220.00 | 213.00 | 215.50 | 215.50 | 5,930 |
| 02 May 2024 | 210.00 | 219.00 | 210.00 | 216.00 | 216.00 | 53,203 |
| 01 May 2024 | 210.00 | 216.00 | 210.00 | 213.50 | 213.50 | 34,440 |
| 30 Apr 2024 | 209.00 | 214.00 | 208.70 | 212.50 | 212.50 | 19,875 |
| 29 Apr 2024 | 216.00 | 216.00 | 208.70 | 210.00 | 210.00 | 52,236 |
| 26 Apr 2024 | 209.00 | 214.00 | 208.10 | 211.00 | 211.00 | 43,708 |
| 25 Apr 2024 | 208.00 | 209.50 | 206.31 | 209.50 | 209.50 | 26,013 |
| 24 Apr 2024 | 206.00 | 212.00 | 204.10 | 208.00 | 208.00 | 48,481 |
| 23 Apr 2024 | 206.00 | 206.00 | 204.06 | 206.00 | 206.00 | 27,631 |
| 22 Apr 2024 | 204.00 | 209.30 | 202.00 | 210.00 | 210.00 | 31,456 |
| 19 Apr 2024 | 204.00 | 204.00 | 203.00 | 207.00 | 207.00 | 5,689 |
| 18 Apr 2024 | 204.51 | 210.00 | 204.51 | 205.00 | 205.00 | 15,909 |
| 17 Apr 2024 | 207.60 | 209.60 | 204.25 | 205.00 | 205.00 | 12,655 |
| 16 Apr 2024 | 202.65 | 210.00 | 201.09 | 206.00 | 206.00 | 14,645 |
| 15 Apr 2024 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 78,343 |
| 12 Apr 2024 | 204.00 | 205.78 | 203.80 | 207.00 | 207.00 | 21,401 |
| 11 Apr 2024 | 204.00 | 206.15 | 203.99 | 203.00 | 203.00 | 44,189 |
| 10 Apr 2024 | 208.43 | 210.00 | 203.10 | 208.00 | 208.00 | 23,967 |
| 09 Apr 2024 | 206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 8,317 |
| 08 Apr 2024 | 202.00 | 208.70 | 202.00 | 207.00 | 207.00 | 57,296 |
| 05 Apr 2024 | 202.50 | 208.70 | 202.50 | 208.00 | 208.00 | 37,729 |
| 04 Apr 2024 | 210.00 | 208.14 | 202.50 | 205.00 | 205.00 | 20,821 |
| 03 Apr 2024 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 54,310 |
| 02 Apr 2024 | 208.00 | 208.00 | 202.08 | 206.00 | 206.00 | 38,407 |
| 28 Mar 2024 | 208.00 | 208.00 | 202.00 | 207.00 | 207.00 | 80,412 |
| 27 Mar 2024 | 204.00 | 206.00 | 202.35 | 208.00 | 208.00 | 126,462 |
| 26 Mar 2024 | 202.00 | 207.28 | 202.00 | 206.00 | 206.00 | 44,113 |
| 25 Mar 2024 | 204.00 | 207.28 | 200.75 | 206.00 | 206.00 | 36,979 |
| 22 Mar 2024 | 204.00 | 212.80 | 202.00 | 209.00 | 209.00 | 190,783 |
| 21 Mar 2024 | 200.00 | 209.91 | 200.00 | 208.00 | 208.00 | 243,557 |
| 20 Mar 2024 | 199.00 | 200.06 | 195.00 | 200.00 | 200.00 | 46,617 |
| 19 Mar 2024 | 200.00 | 200.00 | 193.32 | 199.00 | 199.00 | 42,333 |
| 18 Mar 2024 | 192.00 | 201.98 | 192.00 | 197.00 | 197.00 | 55,095 |
| 15 Mar 2024 | 198.00 | 205.94 | 193.00 | 202.00 | 202.00 | 27,349 |
| 14 Mar 2024 | 194.00 | 208.00 | 187.00 | 200.00 | 200.00 | 36,144 |
| 13 Mar 2024 | 204.80 | 204.90 | 200.25 | 203.00 | 203.00 | 12,325 |
| 12 Mar 2024 | 198.02 | 210.00 | 198.02 | 202.45 | 202.45 | 35,858 |
| 11 Mar 2024 | 201.00 | 205.13 | 194.23 | 205.00 | 205.00 | 6,029 |
| 11 Mar 2024 | 5:1 Stock split | |||||
| 08 Mar 2024 | 201.00 | 203.38 | 199.60 | 203.00 | 203.00 | 150,720 |
| 07 Mar 2024 | 192.00 | 205.00 | 186.00 | 202.00 | 202.00 | 269,625 |
| 06 Mar 2024 | 198.00 | 200.50 | 194.51 | 200.00 | 200.00 | 127,550 |
| 05 Mar 2024 | 194.40 | 200.60 | 194.40 | 198.50 | 198.50 | 70,390 |
| 04 Mar 2024 | 193.58 | 196.80 | 193.58 | 198.40 | 198.40 | 55,500 |
| 01 Mar 2024 | 202.00 | 202.02 | 194.40 | 199.40 | 199.40 | 20,745 |
| 29 Feb 2024 | 195.20 | 200.20 | 192.40 | 197.80 | 197.80 | 69,170 |
| 28 Feb 2024 | 194.40 | 196.20 | 193.70 | 197.50 | 197.50 | 25,100 |
| 27 Feb 2024 | 194.20 | 196.60 | 194.20 | 197.60 | 197.60 | 98,820 |
| 26 Feb 2024 | 191.01 | 196.44 | 190.40 | 198.90 | 198.90 | 18,320 |
| 23 Feb 2024 | 195.20 | 196.00 | 195.20 | 198.90 | 198.90 | 48,430 |
| 22 Feb 2024 | 194.00 | 196.05 | 193.00 | 198.50 | 198.50 | 10,575 |
| 21 Feb 2024 | 194.00 | 195.80 | 193.20 | 196.00 | 196.00 | 29,035 |
| 20 Feb 2024 | 191.60 | 196.56 | 191.60 | 198.00 | 198.00 | 108,055 |
| 19 Feb 2024 | 191.60 | 197.00 | 191.60 | 196.00 | 196.00 | 73,200 |
| 16 Feb 2024 | 192.80 | 196.94 | 192.80 | 193.00 | 193.00 | 70,205 |
| 15 Feb 2024 | 193.20 | 197.61 | 192.89 | 193.80 | 193.80 | 16,125 |
| 15 Feb 2024 | 0.026 Dividend | |||||
| 14 Feb 2024 | 192.00 | 192.38 | 191.40 | 197.90 | 197.87 | 152,590 |
| 13 Feb 2024 | 191.20 | 197.10 | 191.20 | 197.50 | 197.47 | 24,840 |
| 12 Feb 2024 | 194.00 | 197.20 | 193.60 | 198.00 | 197.97 | 138,930 |
| 09 Feb 2024 | 193.60 | 198.33 | 193.60 | 196.60 | 196.57 | 108,185 |
| 08 Feb 2024 | 197.55 | 201.98 | 197.55 | 199.40 | 199.37 | 11,235 |
| 07 Feb 2024 | 198.40 | 202.16 | 196.60 | 202.00 | 201.97 | 39,455 |
| 06 Feb 2024 | 201.00 | 201.00 | 196.60 | 199.70 | 199.67 | 32,485 |
| 05 Feb 2024 | 196.66 | 201.04 | 196.66 | 199.60 | 199.57 | 15,305 |
| 02 Feb 2024 | 196.62 | 200.00 | 196.18 | 201.50 | 201.47 | 66,550 |
| 01 Feb 2024 | 201.90 | 202.00 | 196.18 | 197.50 | 197.47 | 2,395 |
| 31 Jan 2024 | 1,004.40 | 1,004.40 | 994.20 | 996.50 | 996.37 | 1,848 |
| 30 Jan 2024 | 1,000.00 | 1,010.00 | 990.25 | 1,002.50 | 1,002.37 | 1,746 |
| 29 Jan 2024 | 982.76 | 1,000.00 | 982.76 | 999.50 | 999.37 | 1,443 |
| 26 Jan 2024 | 982.50 | 1,010.00 | 982.50 | 996.00 | 995.87 | 11,769 |
| 25 Jan 2024 | 976.00 | 994.50 | 976.00 | 990.00 | 989.87 | 3,180 |
| 24 Jan 2024 | 990.00 | 1,000.00 | 980.75 | 985.00 | 984.87 | 2,430 |
| 23 Jan 2024 | 972.00 | 980.75 | 970.00 | 990.00 | 989.87 | 4,198 |
| 22 Jan 2024 | 976.00 | 990.00 | 976.00 | 985.00 | 984.87 | 2,550 |
| 19 Jan 2024 | 978.45 | 985.00 | 970.00 | 982.50 | 982.37 | 15,566 |
| 18 Jan 2024 | 980.25 | 980.25 | 978.45 | 982.50 | 982.37 | 1,864 |
| 17 Jan 2024 | 952.00 | 975.00 | 946.00 | 977.00 | 976.87 | 7,023 |
| 16 Jan 2024 | 978.00 | 987.50 | 961.00 | 984.50 | 984.37 | 4,757 |
| 15 Jan 2024 | 978.00 | 1,007.00 | 978.00 | 1,004.00 | 1,003.87 | 5,103 |
| 12 Jan 2024 | 1,025.00 | 1,025.00 | 984.24 | 1,025.00 | 1,024.87 | 45,134 |
| 11 Jan 2024 | 1,010.00 | 1,010.00 | 986.00 | 997.00 | 996.87 | 2,098 |
| 10 Jan 2024 | 1,009.50 | 1,009.50 | 982.00 | 1,009.00 | 1,008.87 | 24,642 |
| 09 Jan 2024 | 990.00 | 1,007.33 | 992.60 | 1,008.50 | 1,008.37 | 9,166 |
| 08 Jan 2024 | 978.00 | 1,008.68 | 978.00 | 1,010.00 | 1,009.87 | 3,294 |
| 05 Jan 2024 | 1,013.30 | 1,013.30 | 986.00 | 1,010.00 | 1,009.87 | 18,091 |
| 04 Jan 2024 | 1,020.00 | 1,020.00 | 983.13 | 1,012.00 | 1,011.87 | 8,241 |
| 03 Jan 2024 | 1,025.95 | 1,025.95 | 975.00 | 1,010.00 | 1,009.87 | 19,319 |
| 02 Jan 2024 | 1,020.00 | 1,028.00 | 983.20 | 1,004.00 | 1,003.87 | 10,944 |
| 29 Dec 2023 | 992.28 | 1,029.60 | 988.68 | 997.00 | 996.87 | 1,960 |
| 28 Dec 2023 | 1,030.00 | 1,030.00 | 992.28 | 1,012.50 | 1,012.37 | 3,818 |
| 27 Dec 2023 | 992.28 | 1,029.95 | 992.28 | 1,015.00 | 1,014.87 | 3,202 |
| 22 Dec 2023 | 1,019.52 | 1,029.88 | 992.88 | 1,001.00 | 1,000.87 | 653 |
| 21 Dec 2023 | 1,020.00 | 1,020.00 | 996.08 | 1,005.00 | 1,004.87 | 5,769 |
| 20 Dec 2023 | 1,020.00 | 1,020.00 | 986.72 | 1,005.00 | 1,004.87 | 5,944 |
| 19 Dec 2023 | 1,011.20 | 1,020.00 | 1,011.20 | 1,000.00 | 999.87 | 6,240 |
| 18 Dec 2023 | 1,000.00 | 1,017.00 | 980.00 | 1,005.00 | 1,004.87 | 2,189 |
| 15 Dec 2023 | 980.00 | 989.60 | 967.20 | 979.00 | 978.87 | 16,195 |
| 14 Dec 2023 | 970.00 | 1,000.00 | 964.79 | 995.00 | 994.87 | 23,786 |
| *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.