UK markets open in 6 hours 44 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,329.00 -9.40 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,635.28 -1,797.76 (-3.36%)
HSBC FTSE 100 ETF (HUKX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 8,005.50 | 8,005.50 | 276 |
| 23 Apr 2024 | 8,017.00 | 8,039.00 | 7,990.00 | 8,011.00 | 8,011.00 | 19,443 |
| 22 Apr 2024 | 7,926.00 | 8,004.00 | 7,925.21 | 7,987.00 | 7,987.00 | 16,627 |
| 19 Apr 2024 | 7,810.00 | 7,862.00 | 7,772.00 | 7,862.00 | 7,862.00 | 4,797 |
| 18 Apr 2024 | 7,850.00 | 7,862.00 | 7,813.00 | 7,841.00 | 7,841.00 | 20,441 |
| 17 Apr 2024 | 7,771.00 | 7,846.00 | 7,757.00 | 7,812.00 | 7,812.00 | 15,779 |
| 16 Apr 2024 | 7,811.00 | 7,834.00 | 7,761.00 | 7,784.00 | 7,784.00 | 56,501 |
| 15 Apr 2024 | 7,921.00 | 7,965.00 | 7,911.45 | 7,921.00 | 7,921.00 | 21,787 |
| 12 Apr 2024 | 7,933.00 | 7,996.00 | 7,928.00 | 7,958.00 | 7,958.00 | 20,975 |
| 11 Apr 2024 | 7,926.00 | 7,947.13 | 7,854.00 | 7,880.00 | 7,880.00 | 7,419 |
| 10 Apr 2024 | 7,928.00 | 7,941.00 | 7,865.00 | 7,904.00 | 7,904.00 | 19,450 |
| 09 Apr 2024 | 7,878.00 | 7,907.00 | 7,867.00 | 7,879.00 | 7,879.00 | 6,718 |
| 08 Apr 2024 | 7,853.00 | 7,895.00 | 7,845.00 | 7,887.00 | 7,887.00 | 8,622 |
| 05 Apr 2024 | 7,846.00 | 7,857.00 | 7,839.00 | 7,856.00 | 7,856.00 | 13,974 |
| 04 Apr 2024 | 7,891.00 | 7,936.00 | 7,889.00 | 7,921.00 | 7,921.00 | 7,436 |
| 03 Apr 2024 | 7,861.00 | 7,882.00 | 7,831.00 | 7,882.00 | 7,882.00 | 14,946 |
| 02 Apr 2024 | 7,941.00 | 9,200.00 | 7,872.00 | 7,880.50 | 7,880.50 | 38,338 |
| 28 Mar 2024 | 7,900.00 | 7,919.00 | 7,896.00 | 7,900.00 | 7,900.00 | 14,790 |
| 27 Mar 2024 | 7,856.00 | 7,876.00 | 7,839.00 | 7,873.00 | 7,873.00 | 16,409 |
| 26 Mar 2024 | 7,837.00 | 7,877.00 | 7,832.00 | 7,874.00 | 7,874.00 | 23,682 |
| 25 Mar 2024 | 7,866.00 | 7,877.00 | 7,836.00 | 7,858.00 | 7,858.00 | 82,053 |
| 22 Mar 2024 | 7,841.00 | 7,902.00 | 7,832.00 | 7,874.50 | 7,874.50 | 92,334 |
| 21 Mar 2024 | 7,744.00 | 7,843.00 | 7,744.00 | 7,826.00 | 7,826.00 | 69,468 |
| 20 Mar 2024 | 7,676.00 | 7,685.00 | 7,657.00 | 7,679.00 | 7,679.00 | 9,029 |
| 19 Mar 2024 | 7,659.00 | 7,680.00 | 7,637.00 | 7,680.00 | 7,680.00 | 12,379 |
| 18 Mar 2024 | 7,669.00 | 7,685.00 | 7,654.00 | 7,663.50 | 7,663.50 | 16,043 |
| 15 Mar 2024 | 7,685.00 | 7,719.00 | 7,667.00 | 7,667.00 | 7,667.00 | 22,229 |
| 14 Mar 2024 | 7,710.00 | 7,710.00 | 7,674.00 | 7,682.00 | 7,682.00 | 18,387 |
| 13 Mar 2024 | 7,688.00 | 7,715.00 | 7,674.00 | 7,701.00 | 7,701.00 | 17,644 |
| 12 Mar 2024 | 7,657.00 | 7,687.00 | 7,651.00 | 7,681.00 | 7,681.00 | 18,702 |
| 11 Mar 2024 | 7,561.00 | 7,605.00 | 7,544.00 | 7,605.00 | 7,605.00 | 16,013 |
| 08 Mar 2024 | 7,628.00 | 7,628.00 | 7,575.00 | 7,586.00 | 7,586.00 | 105,555 |
| 07 Mar 2024 | 7,583.00 | 7,642.00 | 7,583.00 | 7,622.00 | 7,622.00 | 150,401 |
| 06 Mar 2024 | 7,552.00 | 7,608.00 | 7,550.00 | 7,584.00 | 7,584.00 | 15,488 |
| 05 Mar 2024 | 7,527.00 | 7,560.00 | 7,512.00 | 7,556.00 | 7,556.00 | 7,502 |
| 04 Mar 2024 | 7,582.00 | 7,587.00 | 7,534.00 | 7,552.00 | 7,552.00 | 14,909 |
| 01 Mar 2024 | 7,591.00 | 7,601.00 | 7,556.00 | 7,593.00 | 7,593.00 | 27,290 |
| 29 Feb 2024 | 7,545.00 | 7,572.00 | 7,538.00 | 7,539.00 | 7,539.00 | 8,549 |
| 28 Feb 2024 | 7,564.00 | 7,577.00 | 7,523.12 | 7,528.50 | 7,528.50 | 9,707 |
| 27 Feb 2024 | 7,587.00 | 7,595.00 | 7,573.00 | 7,587.00 | 7,587.00 | 12,427 |
| 26 Feb 2024 | 7,598.00 | 7,610.00 | 7,581.00 | 7,587.00 | 7,587.00 | 11,091 |
| 23 Feb 2024 | 7,597.00 | 7,611.00 | 7,584.00 | 7,605.00 | 7,605.00 | 10,098 |
| 22 Feb 2024 | 7,590.00 | 7,599.00 | 7,558.00 | 7,583.00 | 7,583.00 | 10,300 |
| 21 Feb 2024 | 7,578.00 | 7,596.00 | 7,534.84 | 7,544.50 | 7,544.50 | 12,232 |
| 20 Feb 2024 | 7,605.00 | 7,633.00 | 7,595.00 | 7,603.00 | 7,603.00 | 9,995 |
| 19 Feb 2024 | 7,600.00 | 7,615.00 | 7,589.00 | 7,613.00 | 7,613.00 | 13,952 |
| 16 Feb 2024 | 7,535.00 | 7,601.00 | 7,524.00 | 7,600.00 | 7,600.00 | 30,160 |
| 15 Feb 2024 | 7,492.00 | 7,500.00 | 7,456.00 | 7,485.00 | 7,485.00 | 19,799 |
| 14 Feb 2024 | 7,435.00 | 7,462.00 | 7,433.00 | 7,446.00 | 7,446.00 | 11,387 |
| 13 Feb 2024 | 7,445.00 | 7,462.00 | 7,373.00 | 7,388.00 | 7,388.00 | 6,301 |
| 12 Feb 2024 | 7,459.00 | 7,470.00 | 7,436.00 | 7,451.00 | 7,451.00 | 13,068 |
| 09 Feb 2024 | 7,480.00 | 7,488.00 | 7,440.00 | 7,453.00 | 7,453.00 | 22,773 |
| 08 Feb 2024 | 7,523.00 | 7,531.00 | 7,475.00 | 7,476.00 | 7,476.00 | 6,598 |
| 07 Feb 2024 | 7,564.00 | 7,570.00 | 7,506.00 | 7,507.00 | 7,507.00 | 10,906 |
| 06 Feb 2024 | 7,549.00 | 7,572.00 | 7,519.00 | 7,560.00 | 7,560.00 | 11,985 |
| 05 Feb 2024 | 7,503.00 | 7,540.00 | 7,483.00 | 7,491.00 | 7,491.00 | 11,581 |
| 02 Feb 2024 | 7,535.00 | 7,562.00 | 7,494.28 | 7,501.00 | 7,501.00 | 10,404 |
| 01 Feb 2024 | 7,541.00 | 7,551.00 | 7,490.00 | 7,502.00 | 7,502.00 | 11,557 |
| 01 Feb 2024 | 1.2457 Dividend | |||||
| 31 Jan 2024 | 7,660.00 | 7,690.00 | 7,639.00 | 7,639.00 | 7,637.75 | 10,419 |
| 30 Jan 2024 | 7,661.00 | 7,690.00 | 7,659.00 | 7,676.00 | 7,674.75 | 7,668 |
| 29 Jan 2024 | 7,649.00 | 7,672.00 | 7,640.00 | 7,643.00 | 7,641.75 | 9,998 |
| 26 Jan 2024 | 7,572.00 | 7,662.00 | 7,572.00 | 7,649.00 | 7,647.75 | 18,351 |
| 25 Jan 2024 | 7,534.00 | 7,549.00 | 7,516.55 | 7,533.00 | 7,531.77 | 17,219 |
| 24 Jan 2024 | 7,544.00 | 7,544.00 | 7,504.00 | 7,538.00 | 7,536.77 | 19,565 |
| 23 Jan 2024 | 7,530.00 | 7,531.00 | 7,473.00 | 7,492.00 | 7,490.78 | 13,726 |
| 22 Jan 2024 | 7,505.00 | 7,508.00 | 7,463.00 | 7,496.00 | 7,494.78 | 12,583 |
| 19 Jan 2024 | 7,521.00 | 7,522.00 | 7,458.00 | 7,468.00 | 7,466.78 | 4,589 |
| 18 Jan 2024 | 7,445.00 | 7,476.00 | 7,438.00 | 7,462.00 | 7,460.78 | 15,618 |
| 17 Jan 2024 | 7,467.00 | 7,473.00 | 7,407.00 | 7,449.00 | 7,447.79 | 24,111 |
| 16 Jan 2024 | 7,563.00 | 7,570.00 | 7,536.53 | 7,554.00 | 7,552.77 | 22,393 |
| 15 Jan 2024 | 7,600.00 | 7,650.00 | 7,576.00 | 7,596.00 | 7,594.76 | 10,364 |
| 12 Jan 2024 | 7,617.00 | 7,651.00 | 7,611.00 | 7,625.50 | 7,624.26 | 12,529 |
| 11 Jan 2024 | 7,692.00 | 7,693.00 | 7,580.00 | 7,577.50 | 7,576.26 | 18,777 |
| 10 Jan 2024 | 7,666.00 | 7,678.00 | 7,648.00 | 7,649.00 | 7,647.75 | 6,685 |
| 09 Jan 2024 | 7,707.00 | 7,708.00 | 7,674.00 | 7,682.00 | 7,680.75 | 16,738 |
| 08 Jan 2024 | 7,654.00 | 7,688.00 | 7,630.00 | 7,688.00 | 7,686.75 | 15,916 |
| 05 Jan 2024 | 7,665.00 | 7,693.00 | 7,642.00 | 7,681.00 | 7,679.75 | 4,375 |
| 04 Jan 2024 | 7,690.00 | 7,723.00 | 7,676.00 | 7,716.00 | 7,714.74 | 13,674 |
| 03 Jan 2024 | 7,705.00 | 7,732.00 | 7,638.00 | 7,676.00 | 7,674.75 | 9,213 |
| 02 Jan 2024 | 7,775.00 | 7,775.00 | 7,680.00 | 7,710.00 | 7,708.74 | 6,004 |
| 29 Dec 2023 | 7,739.00 | 7,739.00 | 7,695.00 | 7,718.00 | 7,716.74 | 2,186 |
| 28 Dec 2023 | 7,702.00 | 7,750.00 | 7,700.00 | 7,708.00 | 7,706.74 | 16,145 |
| 27 Dec 2023 | 7,739.00 | 7,745.00 | 7,675.00 | 7,713.00 | 7,711.74 | 29,601 |
| 22 Dec 2023 | 7,629.00 | 7,702.00 | 7,629.00 | 7,700.00 | 7,698.74 | 5,368 |
| 21 Dec 2023 | 7,686.00 | 7,700.00 | 7,660.00 | 7,685.00 | 7,683.75 | 15,399 |
| 20 Dec 2023 | 7,703.00 | 7,732.00 | 7,665.00 | 7,713.50 | 7,712.24 | 27,977 |
| 19 Dec 2023 | 7,611.00 | 7,633.00 | 7,599.00 | 7,621.00 | 7,619.76 | 48,112 |
| 18 Dec 2023 | 7,562.00 | 7,626.00 | 7,562.00 | 7,609.00 | 7,607.76 | 96,277 |
| 15 Dec 2023 | 7,676.00 | 7,683.00 | 7,574.59 | 7,581.00 | 7,579.76 | 8,528 |
| 14 Dec 2023 | 7,660.00 | 7,735.00 | 7,628.00 | 7,651.00 | 7,649.75 | 74,912 |
| 13 Dec 2023 | 7,563.00 | 7,590.00 | 7,558.00 | 7,571.00 | 7,569.77 | 14,052 |
| 12 Dec 2023 | 7,592.00 | 7,622.00 | 7,557.00 | 7,557.00 | 7,555.77 | 31,290 |
| 11 Dec 2023 | 7,570.00 | 7,581.31 | 7,513.00 | 7,562.00 | 7,560.77 | 4,342 |
| 08 Dec 2023 | 7,571.00 | 7,596.00 | 7,539.00 | 7,574.00 | 7,572.76 | 8,360 |
| 07 Dec 2023 | 7,519.00 | 7,540.00 | 7,488.00 | 7,529.00 | 7,527.77 | 13,018 |
| 06 Dec 2023 | 7,527.00 | 7,556.00 | 7,502.00 | 7,533.00 | 7,531.77 | 11,704 |
| 05 Dec 2023 | 7,506.00 | 7,522.00 | 7,479.00 | 7,503.00 | 7,501.78 | 5,763 |
| 04 Dec 2023 | 7,501.00 | 7,543.00 | 7,490.00 | 7,524.00 | 7,522.77 | 19,644 |
| 01 Dec 2023 | 7,527.00 | 7,549.00 | 7,495.00 | 7,543.00 | 7,541.77 | 19,237 |
| *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.