UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,458.88 -17.04 (-0.09%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,318.40 +9.80 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,900.76 +529.59 (+1.05%)
iShares MSCI Europe SRI ETF EUR Acc (IESG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,822.00 | 5,877.00 | 5,819.00 | 5,870.00 | 5,870.00 | 9,649 |
| 02 May 2024 | 5,796.00 | 5,823.00 | 5,793.04 | 5,801.00 | 5,801.00 | 1,554 |
| 01 May 2024 | 5,786.00 | 5,810.00 | 5,768.11 | 5,768.50 | 5,768.50 | 4,083 |
| 30 Apr 2024 | 5,842.00 | 5,844.00 | 5,812.00 | 5,796.50 | 5,796.50 | 14,229 |
| 29 Apr 2024 | 5,855.00 | 5,855.00 | 5,821.00 | 5,821.00 | 5,821.00 | 19,474 |
| 26 Apr 2024 | 5,807.00 | 5,838.00 | 5,807.00 | 5,838.00 | 5,838.00 | 29,201 |
| 25 Apr 2024 | 5,828.00 | 5,828.00 | 5,736.00 | 5,768.00 | 5,768.00 | 6,648 |
| 24 Apr 2024 | 5,878.00 | 5,887.14 | 5,832.00 | 5,839.00 | 5,839.00 | 25,989 |
| 23 Apr 2024 | 5,837.00 | 5,891.00 | 5,837.00 | 5,878.00 | 5,878.00 | 2,360 |
| 22 Apr 2024 | 5,814.00 | 5,844.04 | 5,805.00 | 5,824.00 | 5,824.00 | 1,795 |
| 19 Apr 2024 | 5,719.00 | 5,772.00 | 5,710.00 | 5,769.00 | 5,769.00 | 8,029 |
| 18 Apr 2024 | 5,747.00 | 5,750.00 | 5,713.00 | 5,746.50 | 5,746.50 | 23,047 |
| 17 Apr 2024 | 5,706.00 | 5,763.00 | 5,705.88 | 5,717.00 | 5,717.00 | 53,969 |
| 16 Apr 2024 | 5,708.00 | 5,728.95 | 5,702.68 | 5,724.00 | 5,724.00 | 4,588 |
| 15 Apr 2024 | 5,793.00 | 5,832.00 | 5,791.00 | 5,791.00 | 5,791.00 | 20,639 |
| 12 Apr 2024 | 5,819.00 | 5,843.95 | 5,778.08 | 5,783.00 | 5,783.00 | 4,047 |
| 11 Apr 2024 | 5,800.00 | 5,810.93 | 5,775.94 | 5,796.00 | 5,796.00 | 9,544 |
| 10 Apr 2024 | 5,829.00 | 5,829.00 | 5,752.96 | 5,807.50 | 5,807.50 | 2,251 |
| 09 Apr 2024 | 5,826.00 | 5,837.90 | 5,790.00 | 5,794.50 | 5,794.50 | 2,805 |
| 08 Apr 2024 | 5,821.00 | 5,849.00 | 5,817.03 | 5,840.00 | 5,840.00 | 9,648 |
| 05 Apr 2024 | 5,800.00 | 5,822.00 | 5,799.60 | 5,821.00 | 5,821.00 | 3,843 |
| 04 Apr 2024 | 5,874.00 | 5,877.00 | 5,861.04 | 5,871.00 | 5,871.00 | 3,696 |
| 03 Apr 2024 | 5,867.00 | 5,877.00 | 5,860.00 | 5,874.00 | 5,874.00 | 7,719 |
| 02 Apr 2024 | 5,924.00 | 5,958.00 | 5,856.00 | 5,862.00 | 5,862.00 | 8,976 |
| 28 Mar 2024 | 5,922.00 | 5,949.95 | 5,922.00 | 5,924.00 | 5,924.00 | 9,634 |
| 27 Mar 2024 | 5,943.00 | 5,948.95 | 5,932.05 | 5,937.00 | 5,937.00 | 9,080 |
| 26 Mar 2024 | 5,914.00 | 5,949.00 | 5,914.00 | 5,943.50 | 5,943.50 | 12,533 |
| 25 Mar 2024 | 5,926.00 | 5,929.99 | 5,894.20 | 5,927.00 | 5,927.00 | 11,749 |
| 22 Mar 2024 | 5,926.00 | 5,942.96 | 5,924.00 | 5,929.50 | 5,929.50 | 2,798 |
| 21 Mar 2024 | 5,908.00 | 5,917.00 | 5,867.97 | 5,914.00 | 5,914.00 | 8,404 |
| 20 Mar 2024 | 5,846.00 | 5,850.51 | 5,826.00 | 5,845.00 | 5,845.00 | 24,158 |
| 19 Mar 2024 | 5,821.00 | 5,831.00 | 5,816.04 | 5,830.00 | 5,830.00 | 4,756 |
| 18 Mar 2024 | 5,845.00 | 5,855.96 | 5,824.06 | 5,832.00 | 5,832.00 | 9,010 |
| 15 Mar 2024 | 5,871.04 | 5,883.00 | 5,853.49 | 5,845.00 | 5,845.00 | 5,733 |
| 14 Mar 2024 | 5,893.00 | 5,912.96 | 5,882.05 | 5,885.50 | 5,885.50 | 921 |
| 13 Mar 2024 | 5,893.00 | 5,896.00 | 5,877.96 | 5,886.00 | 5,886.00 | 7,985 |
| 12 Mar 2024 | 5,860.00 | 5,875.00 | 5,832.04 | 5,875.00 | 5,875.00 | 7,044 |
| 11 Mar 2024 | 5,808.00 | 5,812.97 | 5,796.00 | 5,817.50 | 5,817.50 | 1,898 |
| 08 Mar 2024 | 5,862.00 | 5,862.00 | 5,821.00 | 5,821.00 | 5,821.00 | 13,363 |
| 07 Mar 2024 | 5,765.00 | 5,860.04 | 5,765.00 | 5,856.00 | 5,856.00 | 8,182 |
| 06 Mar 2024 | 5,765.00 | 5,787.00 | 5,765.00 | 5,780.50 | 5,780.50 | 7,792 |
| 05 Mar 2024 | 5,798.00 | 5,798.00 | 5,757.96 | 5,762.00 | 5,762.00 | 7,452 |
| 04 Mar 2024 | 5,837.00 | 5,837.00 | 5,791.00 | 5,806.00 | 5,806.00 | 64,237 |
| 01 Mar 2024 | 5,780.00 | 5,815.00 | 5,774.04 | 5,812.50 | 5,812.50 | 21,302 |
| 29 Feb 2024 | 5,778.00 | 5,809.00 | 5,778.00 | 5,788.00 | 5,788.00 | 5,675 |
| 28 Feb 2024 | 5,791.00 | 5,792.00 | 5,771.00 | 5,780.00 | 5,780.00 | 1,668 |
| 27 Feb 2024 | 5,823.00 | 5,823.00 | 5,792.05 | 5,806.00 | 5,806.00 | 38,397 |
| 26 Feb 2024 | 5,815.00 | 5,820.00 | 5,807.96 | 5,812.00 | 5,812.00 | 27,763 |
| 23 Feb 2024 | 5,824.00 | 5,825.11 | 5,804.95 | 5,820.00 | 5,820.00 | 4,906 |
| 22 Feb 2024 | 5,815.00 | 5,832.00 | 5,801.46 | 5,822.00 | 5,822.00 | 3,147 |
| 21 Feb 2024 | 5,742.00 | 5,757.00 | 5,742.00 | 5,752.00 | 5,752.00 | 12,089 |
| 20 Feb 2024 | 5,739.00 | 5,771.00 | 5,737.51 | 5,749.00 | 5,749.00 | 52,523 |
| 19 Feb 2024 | 5,732.00 | 5,754.00 | 5,725.97 | 5,752.50 | 5,752.50 | 6,913 |
| 16 Feb 2024 | 5,741.00 | 5,749.00 | 5,731.32 | 5,749.00 | 5,749.00 | 11,100 |
| 15 Feb 2024 | 5,708.00 | 5,719.93 | 5,705.00 | 5,706.00 | 5,706.00 | 6,770 |
| 14 Feb 2024 | 5,640.00 | 5,650.00 | 5,625.95 | 5,663.50 | 5,663.50 | 36,251 |
| 13 Feb 2024 | 5,641.00 | 5,651.00 | 5,564.06 | 5,592.50 | 5,592.50 | 6,707 |
| 12 Feb 2024 | 5,670.00 | 5,676.89 | 5,652.96 | 5,668.00 | 5,668.00 | 77,556 |
| 09 Feb 2024 | 5,665.00 | 5,665.00 | 5,631.00 | 5,642.50 | 5,642.50 | 43,189 |
| 08 Feb 2024 | 5,661.00 | 5,672.97 | 5,650.00 | 5,653.00 | 5,653.00 | 6,086 |
| 07 Feb 2024 | 5,656.00 | 5,659.00 | 5,634.04 | 5,645.00 | 5,645.00 | 6,256 |
| 06 Feb 2024 | 5,673.00 | 5,678.99 | 5,633.95 | 5,656.00 | 5,656.00 | 11,709 |
| 05 Feb 2024 | 5,626.00 | 5,651.00 | 5,612.04 | 5,647.00 | 5,647.00 | 17,118 |
| 02 Feb 2024 | 5,639.00 | 5,652.03 | 5,612.00 | 5,612.00 | 5,612.00 | 7,952 |
| 01 Feb 2024 | 5,603.00 | 5,630.00 | 5,602.00 | 5,619.00 | 5,619.00 | 303,157 |
| 31 Jan 2024 | 5,639.00 | 5,655.00 | 5,623.04 | 5,630.00 | 5,630.00 | 716 |
| 30 Jan 2024 | 5,647.00 | 5,647.96 | 5,635.00 | 5,642.00 | 5,642.00 | 9,915 |
| 29 Jan 2024 | 5,604.00 | 5,622.00 | 5,604.00 | 5,622.00 | 5,622.00 | 50,110 |
| 26 Jan 2024 | 5,573.00 | 5,627.97 | 5,573.00 | 5,636.00 | 5,636.00 | 91,719 |
| 25 Jan 2024 | 5,537.00 | 5,562.97 | 5,530.00 | 5,569.50 | 5,569.50 | 8,568 |
| 24 Jan 2024 | 5,509.00 | 5,539.07 | 5,507.00 | 5,539.50 | 5,539.50 | 2,430 |
| 23 Jan 2024 | 5,512.00 | 5,519.00 | 5,476.96 | 5,481.00 | 5,481.00 | 4,573 |
| 22 Jan 2024 | 5,487.00 | 5,505.00 | 5,473.00 | 5,503.00 | 5,503.00 | 4,254 |
| 19 Jan 2024 | 5,472.00 | 5,482.94 | 5,458.03 | 5,463.00 | 5,463.00 | 24,218 |
| 18 Jan 2024 | 5,419.00 | 5,456.00 | 5,419.00 | 5,451.50 | 5,451.50 | 3,107 |
| 17 Jan 2024 | 5,415.00 | 5,424.89 | 5,402.04 | 5,418.50 | 5,418.50 | 3,220 |
| 16 Jan 2024 | 5,469.00 | 5,491.00 | 5,469.00 | 5,486.00 | 5,486.00 | 9,242 |
| 15 Jan 2024 | 5,511.00 | 5,533.00 | 5,495.00 | 5,496.00 | 5,496.00 | 3,210 |
| 12 Jan 2024 | 5,483.00 | 5,531.00 | 5,483.00 | 5,522.00 | 5,522.00 | 1,508 |
| 11 Jan 2024 | 5,525.00 | 5,539.00 | 5,477.00 | 5,477.00 | 5,477.00 | 4,320 |
| 10 Jan 2024 | 5,482.00 | 5,499.00 | 5,482.00 | 5,502.00 | 5,502.00 | 92,367 |
| 09 Jan 2024 | 5,498.00 | 5,506.00 | 5,466.97 | 5,490.00 | 5,490.00 | 42,534 |
| 08 Jan 2024 | 5,476.00 | 5,497.00 | 5,452.00 | 5,497.00 | 5,497.00 | 1,670 |
| 05 Jan 2024 | 5,468.00 | 5,470.00 | 5,438.97 | 5,467.50 | 5,467.50 | 932 |
| 04 Jan 2024 | 5,496.00 | 5,508.00 | 5,486.00 | 5,508.00 | 5,508.00 | 6,425 |
| 03 Jan 2024 | 5,485.00 | 5,555.00 | 5,470.00 | 5,473.50 | 5,473.50 | 46,244 |
| 02 Jan 2024 | 5,612.00 | 5,612.00 | 5,532.28 | 5,548.50 | 5,548.50 | 2,517 |
| 29 Dec 2023 | 5,606.00 | 5,606.57 | 5,600.00 | 5,599.00 | 5,599.00 | 36,413 |
| 28 Dec 2023 | 5,595.00 | 5,596.00 | 5,581.00 | 5,581.00 | 5,581.00 | 2,967 |
| 27 Dec 2023 | 5,582.00 | 5,611.00 | 5,580.06 | 5,588.00 | 5,588.00 | 17,896 |
| 22 Dec 2023 | 5,541.00 | 5,544.00 | 5,535.97 | 5,543.00 | 5,543.00 | 5,995 |
| 21 Dec 2023 | 5,563.00 | 5,576.00 | 5,550.00 | 5,576.00 | 5,576.00 | 17,554 |
| 20 Dec 2023 | 5,582.00 | 5,582.00 | 5,550.21 | 5,575.50 | 5,575.50 | 16,422 |
| 19 Dec 2023 | 5,535.00 | 5,535.00 | 5,520.98 | 5,530.00 | 5,530.00 | 3,344 |
| 18 Dec 2023 | 5,482.00 | 5,525.97 | 5,482.00 | 5,512.00 | 5,512.00 | 71,804 |
| 15 Dec 2023 | 5,507.00 | 5,517.93 | 5,497.00 | 5,507.00 | 5,507.00 | 35,678 |
| 14 Dec 2023 | 5,547.00 | 5,560.98 | 5,501.00 | 5,510.00 | 5,510.00 | 48,277 |
| 13 Dec 2023 | 5,507.00 | 5,508.00 | 5,482.00 | 5,483.00 | 5,483.00 | 3,764 |
| 12 Dec 2023 | 5,459.00 | 5,485.00 | 5,440.00 | 5,467.00 | 5,467.00 | 7,447 |
| 11 Dec 2023 | 5,435.00 | 5,459.00 | 5,431.97 | 5,457.00 | 5,457.00 | 2,810 |
| *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.