UK markets open in 58 minutes
NIKKEI 225
37,548.83 +110.22 (+0.29%) HANG SENG
16,820.98 +309.29 (+1.87%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,320.10 -26.30 (-1.12%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,904.47 +101.95 (+0.19%)
Hyundai Motor Company (HYUD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 54.00 | 56.40 | 53.80 | 54.60 | 54.60 | 28,700 |
| 19 Apr 2024 | 52.80 | 53.40 | 52.00 | 53.00 | 53.00 | 4,677 |
| 18 Apr 2024 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | 13,742 |
| 17 Apr 2024 | 51.40 | 52.40 | 51.20 | 51.60 | 51.60 | 3,424 |
| 16 Apr 2024 | 52.20 | 53.80 | 51.80 | 52.60 | 52.60 | 7,350 |
| 15 Apr 2024 | 53.60 | 55.20 | 53.40 | 54.00 | 54.00 | 12,608 |
| 12 Apr 2024 | 53.00 | 54.20 | 52.40 | 52.60 | 52.60 | 8,442 |
| 11 Apr 2024 | 54.00 | 55.40 | 53.00 | 54.60 | 54.60 | 22,665 |
| 10 Apr 2024 | 54.20 | 55.00 | 53.00 | 53.40 | 53.40 | 7,399 |
| 09 Apr 2024 | 54.60 | 55.20 | 53.60 | 54.20 | 54.20 | 3,961 |
| 08 Apr 2024 | 55.00 | 56.00 | 54.40 | 55.40 | 55.40 | 6,653 |
| 05 Apr 2024 | 55.60 | 55.60 | 54.00 | 54.40 | 54.40 | 9,407 |
| 04 Apr 2024 | 56.20 | 56.60 | 54.60 | 55.80 | 55.80 | 4,072 |
| 03 Apr 2024 | 53.80 | 54.00 | 52.60 | 53.60 | 53.60 | 5,728 |
| 02 Apr 2024 | 55.00 | 55.00 | 51.80 | 53.40 | 53.40 | 12,587 |
| 28 Mar 2024 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | 10,010 |
| 27 Mar 2024 | 57.60 | 59.00 | 57.60 | 58.20 | 58.20 | 6,846 |
| 26 Mar 2024 | 59.40 | 59.40 | 57.40 | 57.60 | 57.60 | 7,126 |
| 25 Mar 2024 | 58.40 | 58.40 | 57.40 | 57.80 | 57.80 | 3,496 |
| 22 Mar 2024 | 59.20 | 59.20 | 57.80 | 59.00 | 59.00 | 6,654 |
| 21 Mar 2024 | 58.20 | 60.60 | 58.20 | 60.20 | 60.20 | 11,376 |
| 20 Mar 2024 | 56.80 | 56.80 | 54.60 | 56.40 | 56.40 | 22,886 |
| 19 Mar 2024 | 57.00 | 57.00 | 53.60 | 54.40 | 54.40 | 81,974 |
| 18 Mar 2024 | 59.40 | 59.40 | 57.20 | 59.00 | 59.00 | 5,970 |
| 15 Mar 2024 | 60.00 | 60.40 | 58.40 | 60.20 | 60.20 | 6,850 |
| 14 Mar 2024 | 61.60 | 62.60 | 61.20 | 61.40 | 61.40 | 10,350 |
| 13 Mar 2024 | 59.20 | 60.60 | 59.20 | 59.80 | 59.80 | 7,060 |
| 12 Mar 2024 | 59.00 | 59.80 | 58.60 | 59.20 | 59.20 | 11,241 |
| 11 Mar 2024 | 59.00 | 60.60 | 58.60 | 58.60 | 58.60 | 14,530 |
| 08 Mar 2024 | 60.40 | 62.00 | 60.40 | 61.40 | 61.40 | 11,411 |
| 07 Mar 2024 | 59.00 | 60.40 | 58.80 | 59.80 | 59.80 | 7,039 |
| 06 Mar 2024 | 60.20 | 61.80 | 60.00 | 60.40 | 60.40 | 12,111 |
| 05 Mar 2024 | 61.80 | 62.60 | 61.20 | 61.80 | 61.80 | 28,653 |
| 04 Mar 2024 | 61.60 | 62.80 | 61.00 | 62.20 | 62.20 | 68,134 |
| 01 Mar 2024 | 59.40 | 59.80 | 58.60 | 58.80 | 58.80 | 16,404 |
| 29 Feb 2024 | 59.20 | 59.40 | 57.80 | 58.40 | 58.40 | 10,379 |
| 28 Feb 2024 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | 9,833 |
| 28 Feb 2024 | 3.177886 Dividend | |||||
| 27 Feb 2024 | 56.40 | 58.40 | 56.20 | 57.60 | 54.42 | 11,900 |
| 26 Feb 2024 | 56.40 | 58.60 | 56.40 | 57.00 | 53.86 | 17,506 |
| 23 Feb 2024 | 58.40 | 59.40 | 58.20 | 58.40 | 55.18 | 7,026 |
| 22 Feb 2024 | 58.20 | 59.20 | 58.20 | 59.00 | 55.74 | 34,362 |
| 21 Feb 2024 | 56.20 | 57.60 | 55.40 | 57.20 | 54.04 | 18,818 |
| 20 Feb 2024 | 58.40 | 58.40 | 55.60 | 56.40 | 53.29 | 18,538 |
| 19 Feb 2024 | 58.20 | 60.60 | 54.60 | 59.00 | 55.74 | 20,195 |
| 16 Feb 2024 | 56.60 | 58.60 | 56.60 | 58.60 | 55.37 | 25,756 |
| 15 Feb 2024 | 55.40 | 55.40 | 53.40 | 54.60 | 51.59 | 12,456 |
| 14 Feb 2024 | 56.20 | 58.00 | 56.00 | 56.20 | 53.10 | 13,289 |
| 13 Feb 2024 | 55.20 | 55.80 | 53.60 | 54.60 | 51.59 | 22,417 |
| 12 Feb 2024 | 53.40 | 54.40 | 50.00 | 54.20 | 51.21 | 35,135 |
| 09 Feb 2024 | 53.80 | 54.20 | 53.20 | 54.20 | 51.21 | 20,414 |
| 08 Feb 2024 | 53.20 | 54.40 | 52.40 | 54.40 | 51.40 | 31,456 |
| 07 Feb 2024 | 51.60 | 54.40 | 51.60 | 52.60 | 49.70 | 48,301 |
| 06 Feb 2024 | 49.40 | 51.15 | 49.00 | 49.30 | 46.58 | 39,860 |
| 05 Feb 2024 | 49.00 | 49.50 | 48.60 | 48.80 | 46.11 | 20,524 |
| 02 Feb 2024 | 47.00 | 49.30 | 46.70 | 48.00 | 45.35 | 52,844 |
| 01 Feb 2024 | 44.10 | 45.00 | 44.10 | 44.90 | 42.42 | 8,464 |
| 31 Jan 2024 | 43.00 | 44.00 | 42.50 | 43.50 | 41.10 | 11,590 |
| 30 Jan 2024 | 43.00 | 43.30 | 41.60 | 43.00 | 40.63 | 19,977 |
| 29 Jan 2024 | 43.00 | 43.30 | 42.50 | 42.90 | 40.53 | 8,300 |
| 26 Jan 2024 | 41.80 | 42.70 | 41.40 | 42.00 | 39.68 | 5,088 |
| 25 Jan 2024 | 42.00 | 42.00 | 41.50 | 41.50 | 39.21 | 4,062 |
| 24 Jan 2024 | 40.00 | 41.90 | 40.00 | 41.20 | 38.93 | 2,274 |
| 23 Jan 2024 | 40.30 | 42.00 | 40.00 | 40.60 | 38.36 | 1,651 |
| 22 Jan 2024 | 41.60 | 41.90 | 38.60 | 40.70 | 38.45 | 13,940 |
| 19 Jan 2024 | 40.90 | 41.00 | 40.50 | 40.60 | 38.36 | 3,793 |
| 18 Jan 2024 | 40.20 | 40.80 | 40.10 | 40.50 | 38.27 | 14,680 |
| 17 Jan 2024 | 40.70 | 40.90 | 40.20 | 40.60 | 38.36 | 33,039 |
| 16 Jan 2024 | 42.50 | 42.50 | 40.10 | 41.00 | 38.74 | 2,269 |
| 15 Jan 2024 | 42.10 | 42.50 | 40.40 | 41.70 | 39.40 | 1,358 |
| 12 Jan 2024 | 42.90 | 42.90 | 40.10 | 41.50 | 39.21 | 2,096 |
| 11 Jan 2024 | 41.10 | 43.00 | 40.10 | 41.50 | 39.21 | 2,990 |
| 10 Jan 2024 | 41.50 | 41.80 | 41.10 | 41.60 | 39.30 | 2,934 |
| 09 Jan 2024 | 41.20 | 42.90 | 40.70 | 40.90 | 38.64 | 8,850 |
| 08 Jan 2024 | 41.50 | 42.50 | 41.00 | 41.40 | 39.12 | 535 |
| 05 Jan 2024 | 41.20 | 42.90 | 40.10 | 41.50 | 39.21 | 7,027 |
| 04 Jan 2024 | 42.30 | 42.50 | 41.30 | 41.80 | 39.49 | 3,268 |
| 03 Jan 2024 | 42.90 | 42.90 | 41.30 | 41.30 | 39.02 | 5,175 |
| 02 Jan 2024 | 43.70 | 43.90 | 41.50 | 42.80 | 40.44 | 2,920 |
| 29 Dec 2023 | 43.50 | 44.30 | 42.60 | 43.70 | 41.29 | 4,935 |
| 28 Dec 2023 | 41.90 | 44.00 | 41.20 | 43.60 | 41.19 | 21,162 |
| 27 Dec 2023 | 42.50 | 42.90 | 41.30 | 42.90 | 40.53 | 4,236 |
| 22 Dec 2023 | 42.40 | 42.50 | 41.70 | 42.50 | 40.16 | 1,927 |
| 21 Dec 2023 | 42.70 | 42.80 | 40.60 | 42.00 | 39.68 | 2,147 |
| 20 Dec 2023 | 42.40 | 42.90 | 41.60 | 42.80 | 40.44 | 8,288 |
| 19 Dec 2023 | 41.70 | 42.90 | 41.20 | 42.20 | 39.87 | 7,500 |
| 18 Dec 2023 | 41.50 | 42.50 | 40.10 | 41.70 | 39.40 | 7,482 |
| 15 Dec 2023 | 42.90 | 42.90 | 39.10 | 42.50 | 40.16 | 13,687 |
| 14 Dec 2023 | 41.80 | 42.80 | 41.70 | 42.50 | 40.16 | 3,596 |
| 13 Dec 2023 | 41.70 | 41.90 | 39.10 | 41.60 | 39.30 | 9,224 |
| 12 Dec 2023 | 41.00 | 41.30 | 39.00 | 41.20 | 38.93 | 2,577 |
| 11 Dec 2023 | 40.20 | 41.00 | 39.00 | 39.40 | 37.23 | 8,342 |
| 08 Dec 2023 | 41.20 | 41.20 | 40.10 | 40.30 | 38.08 | 2,161 |
| 07 Dec 2023 | 40.60 | 41.40 | 40.20 | 41.20 | 38.93 | 2,067 |
| 06 Dec 2023 | 39.00 | 40.90 | 39.00 | 40.40 | 38.17 | 2,964 |
| 05 Dec 2023 | 39.00 | 41.50 | 39.00 | 40.70 | 38.45 | 4,236 |
| 04 Dec 2023 | 41.40 | 41.40 | 40.50 | 40.80 | 38.55 | 2,278 |
| 01 Dec 2023 | 41.30 | 42.20 | 40.50 | 41.20 | 38.93 | 4,324 |
| 30 Nov 2023 | 41.90 | 42.00 | 41.00 | 41.10 | 38.83 | 4,474 |
| 29 Nov 2023 | 41.50 | 41.90 | 40.50 | 41.90 | 39.59 | 2,989 |
| *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.