UK markets open in 6 hours 56 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,327.90 -10.50 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,550.99 -1,841.36 (-3.45%)
iShares FTSE MIB ETF EUR Dist (IMIB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:59PM 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 | 1,794.80 | 1,794.80 | 1 |
| 23 Apr 2024 | 1,801.60 | 1,801.60 | 1,781.98 | 1,803.50 | 1,803.50 | 633 |
| 22 Apr 2024 | 1,772.40 | 1,777.00 | 1,767.80 | 1,775.00 | 1,775.00 | 11,990 |
| 19 Apr 2024 | 1,724.20 | 1,753.00 | 1,724.00 | 1,752.60 | 1,752.60 | 41,691 |
| 18 Apr 2024 | 1,732.80 | 1,732.80 | 1,731.00 | 1,742.60 | 1,742.60 | 1,380 |
| 17 Apr 2024 | 1,717.60 | 1,730.60 | 1,717.60 | 1,731.20 | 1,731.20 | 140 |
| 16 Apr 2024 | 1,713.00 | 1,717.00 | 1,713.00 | 1,715.30 | 1,715.30 | 8,629 |
| 15 Apr 2024 | 1,749.00 | 1,749.00 | 1,748.80 | 1,741.50 | 1,741.50 | 194 |
| 12 Apr 2024 | 1,746.00 | 1,746.00 | 1,734.00 | 1,734.40 | 1,734.40 | 1,331 |
| 11 Apr 2024 | 1,742.80 | 1,742.80 | 1,723.20 | 1,733.20 | 1,733.20 | 34,085 |
| 10 Apr 2024 | 1,759.20 | 1,760.60 | 1,754.00 | 1,753.50 | 1,753.50 | 653 |
| 09 Apr 2024 | 1,753.80 | 1,753.80 | 1,753.80 | 1,747.90 | 1,747.90 | 4 |
| 08 Apr 2024 | 1,759.20 | 1,769.20 | 1,759.20 | 1,769.20 | 1,769.20 | 775 |
| 05 Apr 2024 | 1,761.00 | 1,761.00 | 1,745.51 | 1,753.70 | 1,753.70 | 255 |
| 04 Apr 2024 | 1,775.20 | 1,778.40 | 1,774.56 | 1,777.00 | 1,777.00 | 407 |
| 03 Apr 2024 | 1,768.80 | 1,775.80 | 1,767.60 | 1,775.00 | 1,775.00 | 3,251 |
| 02 Apr 2024 | 1,796.40 | 1,796.40 | 1,767.60 | 1,767.60 | 1,767.60 | 7,080 |
| 28 Mar 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,783.30 | 1,783.30 | 344 |
| 27 Mar 2024 | 1,786.20 | 1,791.60 | 1,786.20 | 1,790.60 | 1,790.60 | 86 |
| 26 Mar 2024 | 1,786.60 | 1,793.80 | 1,786.60 | 1,788.20 | 1,788.20 | 6,003 |
| 25 Mar 2024 | 1,780.00 | 1,784.80 | 1,765.80 | 1,784.80 | 1,784.80 | 1,065 |
| 22 Mar 2024 | 1,775.00 | 1,775.40 | 1,769.37 | 1,771.20 | 1,771.20 | 480 |
| 21 Mar 2024 | 1,772.00 | 1,773.40 | 1,766.00 | 1,769.40 | 1,769.40 | 10,684 |
| 20 Mar 2024 | 1,761.40 | 1,761.40 | 1,758.20 | 1,761.00 | 1,761.00 | 62 |
| 19 Mar 2024 | 1,742.20 | 1,759.20 | 1,742.20 | 1,758.80 | 1,758.80 | 710 |
| 18 Mar 2024 | 1,751.40 | 1,753.09 | 1,746.00 | 1,744.70 | 1,744.70 | 2,357 |
| 15 Mar 2024 | 1,745.00 | 1,745.00 | 1,744.00 | 1,743.60 | 1,743.60 | 756 |
| 14 Mar 2024 | 1,743.40 | 1,745.40 | 1,742.60 | 1,732.90 | 1,732.90 | 1,067 |
| 13 Mar 2024 | 1,737.00 | 1,743.20 | 1,736.00 | 1,740.50 | 1,740.50 | 29 |
| 12 Mar 2024 | 1,723.80 | 1,725.60 | 1,723.60 | 1,731.10 | 1,731.10 | 27 |
| 11 Mar 2024 | 1,698.40 | 1,708.20 | 1,698.40 | 1,708.20 | 1,708.20 | 248 |
| 08 Mar 2024 | 1,713.20 | 1,713.20 | 1,707.60 | 1,708.00 | 1,708.00 | 19 |
| 07 Mar 2024 | 1,716.60 | 1,716.60 | 1,716.60 | 1,716.00 | 1,716.00 | 249 |
| 06 Mar 2024 | 1,700.00 | 1,717.80 | 1,700.00 | 1,715.00 | 1,715.00 | 206 |
| 05 Mar 2024 | 1,691.40 | 1,701.80 | 1,691.40 | 1,699.80 | 1,699.80 | 4,206 |
| 04 Mar 2024 | 1,691.00 | 1,691.20 | 1,687.20 | 1,690.40 | 1,690.40 | 9,900 |
| 01 Mar 2024 | 1,689.80 | 1,696.80 | 1,689.60 | 1,694.00 | 1,694.00 | 26 |
| 29 Feb 2024 | 1,683.40 | 1,684.40 | 1,681.07 | 1,677.30 | 1,677.30 | 697 |
| 28 Feb 2024 | 1,679.60 | 1,680.33 | 1,674.00 | 1,677.80 | 1,677.80 | 830 |
| 27 Feb 2024 | 1,679.40 | 1,680.80 | 1,679.40 | 1,680.40 | 1,680.40 | 22,819 |
| 26 Feb 2024 | 1,679.80 | 1,681.20 | 1,674.80 | 1,675.40 | 1,675.40 | 254 |
| 23 Feb 2024 | 1,674.00 | 1,678.20 | 1,672.80 | 1,678.20 | 1,678.20 | 665 |
| 22 Feb 2024 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | - |
| 21 Feb 2024 | 1,637.40 | 1,649.60 | 1,637.40 | 1,649.60 | 1,649.60 | 761 |
| 20 Feb 2024 | 1,630.80 | 1,631.04 | 1,630.80 | 1,630.40 | 1,630.40 | 232 |
| 19 Feb 2024 | 1,628.30 | 1,628.30 | 1,628.30 | 1,628.30 | 1,628.30 | - |
| 16 Feb 2024 | 1,633.20 | 1,633.20 | 1,630.20 | 1,631.20 | 1,631.20 | 15 |
| 15 Feb 2024 | 1,624.40 | 1,629.60 | 1,623.13 | 1,627.50 | 1,627.50 | 87 |
| 14 Feb 2024 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | - |
| 13 Feb 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,592.50 | 1,592.50 | 3,166 |
| 12 Feb 2024 | 1,609.37 | 1,614.80 | 1,609.24 | 1,612.50 | 1,612.50 | 143 |
| 09 Feb 2024 | 1,596.00 | 1,596.60 | 1,596.00 | 1,598.00 | 1,598.00 | 13 |
| 08 Feb 2024 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | - |
| 07 Feb 2024 | 1,599.20 | 1,599.80 | 1,588.00 | 1,588.00 | 1,588.00 | 3 |
| 06 Feb 2024 | 1,602.00 | 1,602.70 | 1,593.40 | 1,595.40 | 1,595.40 | 3,836 |
| 05 Feb 2024 | 1,591.60 | 1,591.60 | 1,591.60 | 1,591.80 | 1,591.80 | 7 |
| 02 Feb 2024 | 1,581.20 | 1,581.40 | 1,578.80 | 1,576.40 | 1,576.40 | 314 |
| 01 Feb 2024 | 1,567.80 | 1,575.00 | 1,567.80 | 1,575.00 | 1,575.00 | 4 |
| 31 Jan 2024 | 1,573.20 | 1,576.40 | 1,573.20 | 1,576.40 | 1,576.40 | 6 |
| 30 Jan 2024 | 1,565.40 | 1,575.15 | 1,565.00 | 1,575.00 | 1,575.00 | 72 |
| 29 Jan 2024 | 1,543.40 | 1,544.60 | 1,543.40 | 1,546.60 | 1,546.60 | 4 |
| 26 Jan 2024 | 1,559.60 | 1,560.40 | 1,555.40 | 1,560.40 | 1,560.40 | 224 |
| 25 Jan 2024 | 1,550.80 | 1,550.80 | 1,547.20 | 1,547.20 | 1,547.20 | 74 |
| 24 Jan 2024 | 1,551.60 | 1,559.00 | 1,551.60 | 1,559.00 | 1,559.00 | 19 |
| 23 Jan 2024 | 1,547.20 | 1,547.20 | 1,546.20 | 1,546.20 | 1,546.20 | 110 |
| 22 Jan 2024 | 1,553.40 | 1,553.40 | 1,553.40 | 1,552.70 | 1,552.70 | 38 |
| 19 Jan 2024 | 1,555.60 | 1,555.60 | 1,555.60 | 1,559.50 | 1,559.50 | 987 |
| 18 Jan 2024 | 1,543.60 | 1,561.20 | 1,543.60 | 1,555.70 | 1,555.70 | 256 |
| 17 Jan 2024 | 1,547.00 | 1,547.40 | 1,540.20 | 1,543.80 | 1,543.80 | 205 |
| 16 Jan 2024 | 1,560.60 | 1,560.60 | 1,560.60 | 1,559.30 | 1,559.30 | 3 |
| 15 Jan 2024 | 1,564.80 | 1,565.40 | 1,564.20 | 1,561.40 | 1,561.40 | 15 |
| 12 Jan 2024 | 1,570.00 | 1,570.80 | 1,568.40 | 1,568.80 | 1,568.80 | 27 |
| 11 Jan 2024 | 1,574.60 | 1,574.60 | 1,574.60 | 1,560.70 | 1,560.70 | 1 |
| 10 Jan 2024 | 1,569.60 | 1,570.80 | 1,564.80 | 1,569.40 | 1,569.40 | 1,584 |
| 09 Jan 2024 | 1,573.80 | 1,573.80 | 1,565.00 | 1,565.00 | 1,565.00 | 4,917 |
| 08 Jan 2024 | 1,570.00 | 1,575.20 | 1,565.04 | 1,573.40 | 1,573.40 | 865 |
| 05 Jan 2024 | 1,572.00 | 1,572.00 | 1,571.31 | 1,568.50 | 1,568.50 | 2,002 |
| 04 Jan 2024 | 1,558.00 | 1,570.60 | 1,558.00 | 1,570.60 | 1,570.60 | 28 |
| 03 Jan 2024 | 1,586.80 | 1,587.00 | 1,554.80 | 1,554.80 | 1,554.80 | 272 |
| 02 Jan 2024 | 1,582.20 | 1,594.60 | 1,574.17 | 1,586.10 | 1,586.10 | 35 |
| 29 Dec 2023 | 1,582.20 | 1,584.20 | 1,582.00 | 1,584.20 | 1,584.20 | 21 |
| 28 Dec 2023 | 1,582.80 | 1,582.80 | 1,579.00 | 1,579.70 | 1,579.70 | 1,501 |
| 27 Dec 2023 | 1,584.60 | 1,584.60 | 1,572.40 | 1,580.00 | 1,580.00 | 283 |
| 22 Dec 2023 | 1,568.00 | 1,570.40 | 1,568.00 | 1,570.40 | 1,570.40 | 2,859 |
| 21 Dec 2023 | 1,573.20 | 1,573.20 | 1,573.20 | 1,573.20 | 1,573.20 | - |
| 20 Dec 2023 | 1,572.60 | 1,579.20 | 1,565.60 | 1,571.60 | 1,571.60 | 504 |
| 19 Dec 2023 | 1,556.00 | 1,556.00 | 1,556.00 | 1,563.20 | 1,563.20 | 1 |
| 18 Dec 2023 | 1,562.20 | 1,564.00 | 1,560.40 | 1,561.60 | 1,561.60 | 8,646 |
| 15 Dec 2023 | 1,572.80 | 1,573.20 | 1,562.20 | 1,564.00 | 1,564.00 | 21,998 |
| 14 Dec 2023 | 1,571.20 | 1,578.60 | 1,565.00 | 1,567.10 | 1,567.10 | 33 |
| 13 Dec 2023 | 1,569.80 | 1,569.80 | 1,562.60 | 1,562.60 | 1,562.60 | 27 |
| 12 Dec 2023 | 1,567.00 | 1,567.00 | 1,566.53 | 1,562.70 | 1,562.70 | 754 |
| 11 Dec 2023 | 1,556.00 | 1,558.18 | 1,556.00 | 1,560.90 | 1,560.90 | 203 |
| 08 Dec 2023 | 1,552.40 | 1,552.40 | 1,552.40 | 1,560.90 | 1,560.90 | - |
| 07 Dec 2023 | 1,547.00 | 1,547.00 | 1,545.80 | 1,547.30 | 1,547.30 | 13 |
| 06 Dec 2023 | 1,547.80 | 1,563.00 | 1,547.80 | 1,555.00 | 1,555.00 | 183 |
| 05 Dec 2023 | 1,540.95 | 1,540.95 | 1,540.95 | 1,541.70 | 1,541.70 | 7 |
| 04 Dec 2023 | 1,537.00 | 1,537.00 | 1,535.80 | 1,535.80 | 1,535.80 | 1,294 |
| 01 Dec 2023 | 1,538.60 | 1,539.80 | 1,537.45 | 1,535.10 | 1,535.10 | 4,114 |
| 30 Nov 2023 | 1,536.80 | 1,543.40 | 1,536.80 | 1,535.90 | 1,535.90 | 1,365 |
| *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.