UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.83 -0.53 (-0.64%) GOLD FUTURES
2,328.10 -14.00 (-0.60%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,354.29 -1,831.52 (-3.44%)
iShares S&P 500 Materials Sector UCITS ETF USD (Acc) (IMSU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 762.50 | 766.25 | 761.61 | 762.63 | 762.63 | 1,445 |
| 23 Apr 2024 | 772.25 | 774.00 | 764.75 | 765.88 | 765.88 | 15,138 |
| 22 Apr 2024 | 781.50 | 781.75 | 775.00 | 774.25 | 774.25 | 6,036 |
| 19 Apr 2024 | 770.00 | 775.75 | 768.14 | 776.13 | 776.13 | 13,482 |
| 18 Apr 2024 | 773.50 | 775.76 | 771.75 | 776.00 | 776.00 | 13,069 |
| 17 Apr 2024 | 765.12 | 776.25 | 764.88 | 770.88 | 770.88 | 5,016 |
| 16 Apr 2024 | 773.75 | 773.75 | 768.26 | 770.63 | 770.63 | 4,628 |
| 15 Apr 2024 | 785.50 | 787.00 | 780.25 | 781.38 | 781.38 | 7,550 |
| 12 Apr 2024 | 787.25 | 793.48 | 785.50 | 786.50 | 786.50 | 26,548 |
| 11 Apr 2024 | 786.75 | 788.50 | 783.00 | 786.38 | 786.38 | 4,920 |
| 10 Apr 2024 | 792.00 | 792.42 | 787.00 | 788.75 | 788.75 | 40,886 |
| 09 Apr 2024 | 792.75 | 793.32 | 787.75 | 787.63 | 787.63 | 8,663 |
| 08 Apr 2024 | 792.80 | 795.25 | 790.75 | 792.38 | 792.38 | 2,577 |
| 05 Apr 2024 | 783.50 | 791.15 | 783.50 | 792.25 | 792.25 | 5,626 |
| 04 Apr 2024 | 792.75 | 797.50 | 791.25 | 796.63 | 796.63 | 16,059 |
| 03 Apr 2024 | 792.50 | 797.00 | 789.90 | 793.38 | 793.38 | 8,728 |
| 02 Apr 2024 | 791.50 | 800.75 | 791.50 | 789.63 | 789.63 | 5,886 |
| 28 Mar 2024 | 793.00 | 794.25 | 791.17 | 792.50 | 792.50 | 8,532 |
| 27 Mar 2024 | 779.70 | 786.25 | 779.70 | 785.63 | 785.63 | 9,701 |
| 26 Mar 2024 | 777.50 | 783.85 | 777.50 | 782.00 | 782.00 | 9,641 |
| 25 Mar 2024 | 782.33 | 782.33 | 779.88 | 781.25 | 781.25 | 9,418 |
| 22 Mar 2024 | 786.00 | 788.50 | 782.75 | 783.38 | 783.38 | 3,606 |
| 21 Mar 2024 | 775.75 | 783.50 | 774.00 | 782.88 | 782.88 | 8,782 |
| 20 Mar 2024 | 773.50 | 773.50 | 768.50 | 770.63 | 770.63 | 3,638 |
| 19 Mar 2024 | 772.00 | 772.00 | 766.00 | 768.13 | 768.13 | 4,063 |
| 18 Mar 2024 | 767.50 | 775.00 | 766.58 | 774.50 | 774.50 | 15,462 |
| 15 Mar 2024 | 767.50 | 769.00 | 766.42 | 766.88 | 766.88 | 4,534 |
| 14 Mar 2024 | 772.75 | 772.75 | 765.08 | 765.38 | 765.38 | 6,652 |
| 13 Mar 2024 | 768.00 | 768.00 | 759.47 | 768.88 | 768.88 | 21,911 |
| 12 Mar 2024 | 758.75 | 761.50 | 758.40 | 759.00 | 759.00 | 1,706 |
| 11 Mar 2024 | 751.25 | 754.00 | 750.25 | 755.25 | 755.25 | 4,660 |
| 08 Mar 2024 | 752.00 | 756.00 | 750.75 | 751.13 | 751.13 | 6,410 |
| 07 Mar 2024 | 747.00 | 759.75 | 745.25 | 755.00 | 755.00 | 4,242 |
| 06 Mar 2024 | 749.50 | 753.00 | 748.15 | 750.00 | 750.00 | 41,302 |
| 05 Mar 2024 | 746.00 | 753.50 | 746.00 | 748.38 | 748.38 | 9,742 |
| 04 Mar 2024 | 748.00 | 751.00 | 745.25 | 749.25 | 749.25 | 4,730 |
| 01 Mar 2024 | 746.50 | 749.25 | 743.00 | 748.00 | 748.00 | 10,160 |
| 29 Feb 2024 | 742.50 | 744.42 | 736.05 | 743.63 | 743.63 | 6,679 |
| 28 Feb 2024 | 733.75 | 739.85 | 733.75 | 738.88 | 738.88 | 6,384 |
| 27 Feb 2024 | 732.75 | 736.00 | 730.06 | 731.63 | 731.63 | 20,541 |
| 26 Feb 2024 | 732.50 | 736.75 | 731.83 | 731.88 | 731.88 | 11,688 |
| 23 Feb 2024 | 731.25 | 734.25 | 730.45 | 734.50 | 734.50 | 12,506 |
| 22 Feb 2024 | 725.30 | 731.10 | 725.05 | 730.50 | 730.50 | 5,255 |
| 21 Feb 2024 | 721.25 | 726.00 | 720.25 | 724.13 | 724.13 | 10,142 |
| 20 Feb 2024 | 726.50 | 726.75 | 721.50 | 724.63 | 724.63 | 5,172 |
| 19 Feb 2024 | 726.25 | 726.75 | 724.75 | 725.75 | 725.75 | 23,092 |
| 16 Feb 2024 | 721.00 | 731.50 | 721.00 | 730.88 | 730.88 | 5,979 |
| 15 Feb 2024 | 717.50 | 721.50 | 714.00 | 720.63 | 720.63 | 4,038 |
| 14 Feb 2024 | 705.50 | 712.00 | 704.50 | 710.75 | 710.75 | 930 |
| 13 Feb 2024 | 710.75 | 710.75 | 703.90 | 706.75 | 706.75 | 3,490 |
| 12 Feb 2024 | 712.00 | 713.92 | 705.26 | 714.25 | 714.25 | 19,224 |
| 09 Feb 2024 | 703.25 | 707.75 | 703.25 | 703.13 | 703.13 | 7,371 |
| 08 Feb 2024 | 710.25 | 710.25 | 703.90 | 703.50 | 703.50 | 2,722 |
| 07 Feb 2024 | 702.75 | 703.50 | 701.75 | 708.00 | 708.00 | 4,331 |
| 06 Feb 2024 | 691.75 | 703.25 | 689.50 | 701.88 | 701.88 | 129,693 |
| 05 Feb 2024 | 701.00 | 703.10 | 694.88 | 695.50 | 695.50 | 6,639 |
| 02 Feb 2024 | 705.50 | 707.00 | 701.50 | 705.13 | 705.13 | 3,787 |
| 01 Feb 2024 | 699.75 | 704.75 | 699.75 | 699.38 | 699.38 | 2,115 |
| 31 Jan 2024 | 705.25 | 711.88 | 703.83 | 703.00 | 703.00 | 4,630 |
| 30 Jan 2024 | 704.25 | 707.00 | 702.65 | 706.38 | 706.38 | 11,156 |
| 29 Jan 2024 | 701.25 | 703.75 | 697.28 | 698.63 | 698.63 | 16,684 |
| 26 Jan 2024 | 703.75 | 703.75 | 696.61 | 698.50 | 698.50 | 23,653 |
| 25 Jan 2024 | 694.50 | 694.50 | 689.90 | 694.75 | 694.75 | 31,832 |
| 24 Jan 2024 | 695.25 | 702.60 | 695.00 | 695.75 | 695.75 | 8,036 |
| 23 Jan 2024 | 698.00 | 704.25 | 698.00 | 700.50 | 700.50 | 5,901 |
| 22 Jan 2024 | 698.50 | 698.50 | 692.75 | 697.25 | 697.25 | 1,837 |
| 19 Jan 2024 | 696.50 | 699.85 | 692.70 | 694.38 | 694.38 | 95,901 |
| 18 Jan 2024 | 694.25 | 697.80 | 692.15 | 692.75 | 692.75 | 8,836 |
| 17 Jan 2024 | 697.25 | 698.80 | 695.25 | 696.75 | 696.75 | 3,311 |
| 16 Jan 2024 | 703.00 | 709.10 | 703.00 | 702.13 | 702.13 | 6,328 |
| 15 Jan 2024 | 706.00 | 707.00 | 706.00 | 704.75 | 704.75 | 1,962 |
| 12 Jan 2024 | 705.50 | 713.00 | 700.65 | 701.50 | 701.50 | 1,520 |
| 11 Jan 2024 | 702.25 | 706.85 | 702.00 | 701.75 | 701.75 | 9,757 |
| 10 Jan 2024 | 707.75 | 709.25 | 704.92 | 705.75 | 705.75 | 26,288 |
| 09 Jan 2024 | 709.00 | 714.50 | 707.86 | 708.50 | 708.50 | 7,006 |
| 08 Jan 2024 | 713.00 | 713.00 | 707.25 | 709.63 | 709.63 | 1,196 |
| 05 Jan 2024 | 713.89 | 715.00 | 711.90 | 712.25 | 712.25 | 3,923 |
| 04 Jan 2024 | 718.33 | 718.35 | 716.40 | 716.00 | 716.00 | 1,976 |
| 03 Jan 2024 | 726.00 | 729.85 | 710.00 | 718.75 | 718.75 | 1,288 |
| 02 Jan 2024 | 724.25 | 730.95 | 724.25 | 725.75 | 725.75 | 7,768 |
| 29 Dec 2023 | 723.75 | 727.00 | 723.75 | 725.75 | 725.75 | 48 |
| 28 Dec 2023 | 724.75 | 727.50 | 724.50 | 726.13 | 726.13 | 15,342 |
| 27 Dec 2023 | 725.00 | 729.50 | 723.50 | 724.13 | 724.13 | 2,729 |
| 22 Dec 2023 | 720.90 | 722.75 | 718.67 | 719.25 | 719.25 | 3,241 |
| 21 Dec 2023 | 721.00 | 723.35 | 718.75 | 722.75 | 722.75 | 10,468 |
| 20 Dec 2023 | 724.50 | 730.00 | 723.25 | 725.25 | 725.25 | 10,436 |
| 19 Dec 2023 | 718.75 | 724.25 | 718.63 | 722.50 | 722.50 | 28,496 |
| 18 Dec 2023 | 720.65 | 724.50 | 720.65 | 722.75 | 722.75 | 946 |
| 15 Dec 2023 | 721.00 | 721.00 | 715.75 | 720.50 | 720.50 | 14,136 |
| 14 Dec 2023 | 710.50 | 718.50 | 708.75 | 715.75 | 715.75 | 9,814 |
| 13 Dec 2023 | 700.25 | 706.57 | 700.17 | 703.50 | 703.50 | 6,840 |
| 12 Dec 2023 | 709.50 | 709.50 | 703.58 | 705.00 | 705.00 | 8,166 |
| 11 Dec 2023 | 699.50 | 699.50 | 694.67 | 701.25 | 701.25 | 2,188 |
| 08 Dec 2023 | 696.00 | 702.00 | 692.25 | 698.50 | 698.50 | 5,204 |
| 07 Dec 2023 | 690.50 | 694.50 | 689.35 | 692.38 | 692.38 | 2,060 |
| 06 Dec 2023 | 691.75 | 695.50 | 691.60 | 691.75 | 691.75 | 7,531 |
| 05 Dec 2023 | 696.10 | 697.08 | 687.75 | 692.00 | 692.00 | 6,252 |
| 04 Dec 2023 | 700.50 | 703.00 | 698.25 | 698.50 | 698.50 | 26,115 |
| 01 Dec 2023 | 698.00 | 701.50 | 698.00 | 702.50 | 702.50 | 249 |
| 30 Nov 2023 | 685.50 | 694.75 | 685.50 | 694.00 | 694.00 | 4,911 |
| *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.