UK markets open in 5 hours 59 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,070.02 +1,042.41 (+2.26%)
iShares Edge MSCI Eurp Sz Fctr ETF € Acc (IEFS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:06PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 712.90 | 712.90 | 130 |
| 01 May 2024 | 711.30 | 711.30 | 711.30 | 707.95 | 707.95 | 278 |
| 30 Apr 2024 | 710.35 | 710.35 | 710.35 | 710.35 | 710.35 | - |
| 29 Apr 2024 | 714.75 | 714.75 | 714.75 | 714.75 | 714.75 | - |
| 26 Apr 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | - |
| 25 Apr 2024 | 700.80 | 700.80 | 700.80 | 705.45 | 705.45 | 1 |
| 24 Apr 2024 | 718.10 | 718.10 | 718.10 | 713.35 | 713.35 | 500 |
| 23 Apr 2024 | 718.30 | 718.30 | 718.30 | 718.45 | 718.45 | 1 |
| 22 Apr 2024 | 716.30 | 716.30 | 716.30 | 713.70 | 713.70 | 1 |
| 19 Apr 2024 | 702.00 | 702.00 | 699.60 | 703.95 | 703.95 | 2 |
| 18 Apr 2024 | 703.20 | 703.20 | 703.20 | 703.20 | 703.20 | - |
| 17 Apr 2024 | 700.10 | 702.10 | 700.10 | 699.70 | 699.70 | 9 |
| 16 Apr 2024 | 697.40 | 697.40 | 697.40 | 698.40 | 698.40 | 8 |
| 15 Apr 2024 | 714.00 | 714.00 | 714.00 | 708.55 | 708.55 | 170,977 |
| 12 Apr 2024 | 711.90 | 711.90 | 711.90 | 707.50 | 707.50 | 48 |
| 11 Apr 2024 | 709.90 | 709.90 | 709.90 | 709.40 | 709.40 | 1 |
| 10 Apr 2024 | 719.30 | 719.30 | 719.30 | 712.95 | 712.95 | 7,500 |
| 09 Apr 2024 | 714.75 | 714.75 | 714.75 | 714.75 | 714.75 | - |
| 08 Apr 2024 | 720.30 | 720.30 | 718.60 | 719.15 | 719.15 | 47 |
| 05 Apr 2024 | 713.65 | 713.65 | 713.65 | 713.65 | 713.65 | - |
| 04 Apr 2024 | 720.10 | 720.10 | 720.10 | 720.45 | 720.45 | 2,078 |
| 03 Apr 2024 | 716.20 | 716.20 | 716.20 | 717.40 | 717.40 | 2 |
| 02 Apr 2024 | 716.80 | 716.80 | 716.80 | 714.25 | 714.25 | 42 |
| 28 Mar 2024 | 720.50 | 720.50 | 720.50 | 719.15 | 719.15 | 3 |
| 27 Mar 2024 | 718.55 | 718.55 | 718.55 | 718.55 | 718.55 | - |
| 26 Mar 2024 | 717.30 | 717.30 | 717.30 | 717.10 | 717.10 | 1 |
| 25 Mar 2024 | 716.70 | 717.10 | 715.50 | 714.25 | 714.25 | 7 |
| 22 Mar 2024 | 715.05 | 715.05 | 715.05 | 715.05 | 715.05 | - |
| 21 Mar 2024 | 712.50 | 712.50 | 712.50 | 712.60 | 712.60 | 1 |
| 20 Mar 2024 | 699.20 | 699.20 | 697.40 | 701.75 | 701.75 | 35 |
| 19 Mar 2024 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | - |
| 18 Mar 2024 | 703.70 | 703.70 | 703.04 | 698.00 | 698.00 | 494 |
| 15 Mar 2024 | 701.80 | 701.80 | 701.80 | 699.85 | 699.85 | 2,489 |
| 14 Mar 2024 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | - |
| 13 Mar 2024 | 699.68 | 699.68 | 699.68 | 701.95 | 701.95 | 5,250 |
| 12 Mar 2024 | 701.10 | 701.10 | 701.10 | 701.50 | 701.50 | 1 |
| 11 Mar 2024 | 694.60 | 694.60 | 694.60 | 694.60 | 694.60 | - |
| 08 Mar 2024 | 696.70 | 696.70 | 696.70 | 695.55 | 695.55 | 1 |
| 07 Mar 2024 | 697.30 | 697.30 | 697.30 | 697.30 | 697.30 | - |
| 06 Mar 2024 | 692.21 | 692.21 | 692.21 | 692.80 | 692.80 | 352 |
| 05 Mar 2024 | 691.50 | 691.50 | 691.50 | 690.00 | 690.00 | 6 |
| 04 Mar 2024 | 691.00 | 691.00 | 691.00 | 692.80 | 692.80 | 1 |
| 01 Mar 2024 | 694.20 | 694.20 | 694.20 | 697.30 | 697.30 | 53 |
| 29 Feb 2024 | 697.00 | 697.00 | 697.00 | 693.45 | 693.45 | 2 |
| 28 Feb 2024 | 692.45 | 692.45 | 692.45 | 692.45 | 692.45 | - |
| 27 Feb 2024 | 697.20 | 697.20 | 697.20 | 696.45 | 696.45 | 567 |
| 26 Feb 2024 | 695.80 | 695.80 | 695.80 | 695.80 | 695.80 | - |
| 23 Feb 2024 | 698.10 | 698.10 | 698.10 | 698.70 | 698.70 | 1 |
| 22 Feb 2024 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | - |
| 21 Feb 2024 | 694.65 | 694.65 | 694.65 | 694.65 | 694.65 | - |
| 20 Feb 2024 | 692.00 | 692.00 | 692.00 | 694.15 | 694.15 | 1 |
| 19 Feb 2024 | 694.60 | 694.60 | 694.60 | 695.10 | 695.10 | 1 |
| 16 Feb 2024 | 694.70 | 694.70 | 694.70 | 695.15 | 695.15 | 1 |
| 15 Feb 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | - |
| 14 Feb 2024 | 684.90 | 684.90 | 684.90 | 684.90 | 684.90 | - |
| 13 Feb 2024 | 676.50 | 676.50 | 676.50 | 677.00 | 677.00 | 1 |
| 12 Feb 2024 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | - |
| 09 Feb 2024 | 683.40 | 683.40 | 683.40 | 682.90 | 682.90 | 2 |
| 08 Feb 2024 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | - |
| 07 Feb 2024 | 682.20 | 682.20 | 682.20 | 682.45 | 682.45 | 26 |
| 06 Feb 2024 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | - |
| 05 Feb 2024 | 685.90 | 685.90 | 683.30 | 682.85 | 682.85 | 1,530 |
| 02 Feb 2024 | 684.60 | 684.60 | 684.60 | 684.60 | 684.60 | - |
| 01 Feb 2024 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | - |
| 31 Jan 2024 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | - |
| 30 Jan 2024 | 688.65 | 688.65 | 688.65 | 688.65 | 688.65 | - |
| 29 Jan 2024 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | - |
| 26 Jan 2024 | 689.20 | 689.20 | 689.20 | 689.35 | 689.35 | 1 |
| 25 Jan 2024 | 682.55 | 682.55 | 682.55 | 682.55 | 682.55 | - |
| 24 Jan 2024 | 685.00 | 685.10 | 682.80 | 682.80 | 682.80 | 1,361 |
| 23 Jan 2024 | 677.95 | 677.95 | 677.95 | 677.95 | 677.95 | - |
| 22 Jan 2024 | 678.70 | 679.40 | 678.70 | 678.65 | 678.65 | 7 |
| 19 Jan 2024 | 677.00 | 677.00 | 672.70 | 673.45 | 673.45 | 507 |
| 18 Jan 2024 | 675.90 | 675.90 | 675.90 | 674.65 | 674.65 | 44 |
| 17 Jan 2024 | 671.45 | 671.45 | 671.45 | 671.45 | 671.45 | - |
| 16 Jan 2024 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | - |
| 15 Jan 2024 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | - |
| 12 Jan 2024 | 693.80 | 693.80 | 693.80 | 690.35 | 690.35 | 3 |
| 11 Jan 2024 | 686.95 | 686.95 | 686.95 | 686.95 | 686.95 | - |
| 10 Jan 2024 | 691.95 | 691.95 | 691.95 | 691.95 | 691.95 | - |
| 09 Jan 2024 | 693.20 | 693.20 | 693.20 | 693.40 | 693.40 | 29 |
| 08 Jan 2024 | 696.40 | 696.40 | 696.40 | 696.40 | 696.40 | - |
| 05 Jan 2024 | 693.00 | 693.00 | 693.00 | 692.95 | 692.95 | 34,001 |
| 04 Jan 2024 | 692.50 | 692.50 | 692.50 | 696.80 | 696.80 | 1 |
| 03 Jan 2024 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | - |
| 02 Jan 2024 | 707.60 | 707.60 | 707.60 | 705.55 | 705.55 | 43 |
| 29 Dec 2023 | 710.55 | 710.55 | 710.55 | 710.55 | 710.55 | - |
| 28 Dec 2023 | 709.30 | 709.30 | 709.30 | 709.30 | 709.30 | - |
| 27 Dec 2023 | 707.80 | 707.80 | 707.80 | 710.45 | 710.45 | 19 |
| 22 Dec 2023 | 704.10 | 704.10 | 704.10 | 704.10 | 704.10 | - |
| 21 Dec 2023 | 706.10 | 706.10 | 706.10 | 706.10 | 706.10 | 1 |
| 20 Dec 2023 | 707.15 | 707.15 | 707.15 | 707.15 | 707.15 | - |
| 19 Dec 2023 | 700.70 | 700.70 | 700.70 | 700.70 | 700.70 | - |
| 18 Dec 2023 | 698.35 | 698.35 | 698.35 | 698.35 | 698.35 | - |
| 15 Dec 2023 | 697.45 | 697.45 | 697.45 | 697.45 | 697.45 | - |
| 14 Dec 2023 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - |
| 13 Dec 2023 | 683.25 | 683.25 | 683.25 | 683.25 | 683.25 | - |
| 12 Dec 2023 | 682.90 | 682.90 | 682.90 | 682.90 | 682.90 | - |
| 11 Dec 2023 | 680.80 | 680.80 | 678.90 | 682.10 | 682.10 | 8,279 |
| 08 Dec 2023 | 682.45 | 682.45 | 682.45 | 682.45 | 682.45 | - |
| *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.