UK markets closed

Lyxor MSCI India ETF C-USD (INRL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,483.50-6.00 (-0.24%)
At close: 03:57PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,482.782,491.322,479.952,483.502,483.502,325
09 May 20242,484.752,508.002,484.502,489.502,489.504,823
08 May 20242,522.502,526.412,515.212,522.382,522.3817,107
07 May 20242,487.502,503.732,487.252,503.752,503.758,724
03 May 20242,523.502,539.252,516.502,541.752,541.759,450
02 May 20242,549.002,554.502,549.002,559.002,559.0013,429
01 May 20242,540.502,540.502,532.172,538.002,538.001,184
30 Apr 20242,534.252,549.752,527.572,532.132,532.131,805
29 Apr 20242,535.002,539.382,526.852,532.502,532.501,903
26 Apr 20242,534.502,534.502,528.352,534.632,534.632,288
25 Apr 20242,515.002,526.502,514.752,520.752,520.758,344
24 Apr 20242,521.502,530.012,520.502,520.132,520.13988
23 Apr 20242,526.752,533.202,524.252,522.632,522.631,210
22 Apr 20242,520.002,542.752,515.952,535.002,535.005,307
19 Apr 20242,468.752,499.752,467.262,496.382,496.383,461
18 Apr 20242,497.002,504.752,466.002,478.002,478.0042,958
17 Apr 20242,474.752,479.752,472.252,472.252,472.25534
16 Apr 20242,485.632,489.002,485.632,485.132,485.13766
15 Apr 20242,507.002,513.002,495.002,495.752,495.752,352
12 Apr 20242,527.002,529.552,509.752,511.132,511.1325,396
11 Apr 20242,499.252,519.152,497.002,513.752,513.753,878
10 Apr 20242,510.752,510.752,504.272,508.752,508.753,605
09 Apr 20242,498.502,509.202,494.502,499.632,499.631,389
08 Apr 20242,518.002,518.002,507.782,514.382,514.3810,210
05 Apr 20242,487.502,501.732,485.532,495.382,495.384,339
04 Apr 20242,472.252,488.752,472.252,489.502,489.506,968
03 Apr 20242,495.502,496.002,482.752,484.752,484.758,351
02 Apr 20242,497.932,497.982,487.762,487.132,487.1310,258
28 Mar 20242,474.502,481.252,467.502,470.502,470.503,277
27 Mar 20242,442.002,450.452,441.002,444.752,444.754,428
26 Mar 20242,430.002,433.252,429.342,432.132,432.138,830
25 Mar 20242,420.752,423.522,416.882,421.252,421.2557,447
22 Mar 20242,427.252,427.252,427.052,425.382,425.38879
21 Mar 20242,398.002,413.502,390.702,415.502,415.508,609
20 Mar 20242,385.002,386.382,380.932,383.752,383.753,343
19 Mar 20242,376.502,384.592,376.502,378.252,378.254,046
18 Mar 20242,410.002,411.352,407.222,408.252,408.252,297
15 Mar 20242,405.752,407.752,396.072,398.752,398.7513,863
14 Mar 20242,395.502,408.322,395.502,402.382,402.384,035
13 Mar 20242,388.502,388.502,372.952,369.752,369.754,891
12 Mar 20242,444.002,454.502,443.752,450.382,450.3822,930
11 Mar 20242,455.502,460.552,445.752,450.132,450.1313,606
08 Mar 20242,471.002,478.252,464.802,468.502,468.509,748
07 Mar 20242,473.252,476.752,469.952,473.252,473.252,699
06 Mar 20242,456.502,476.682,456.432,477.382,477.3810,368
05 Mar 20242,469.432,469.432,469.432,460.752,460.75130
04 Mar 20242,472.752,478.822,470.752,473.502,473.5028,519
01 Mar 20242,469.002,488.002,469.002,483.252,483.2513,155
29 Feb 20242,432.482,442.022,432.482,444.002,444.001,511
28 Feb 20242,440.752,440.752,423.002,428.002,428.006,614
27 Feb 20242,456.732,456.732,456.732,454.002,454.0066
26 Feb 20242,455.902,455.902,451.592,455.882,455.882,947
23 Feb 20242,466.502,466.772,464.502,467.002,467.006,987
22 Feb 20242,435.002,471.052,435.002,465.752,465.759,818
21 Feb 20242,442.502,462.152,441.002,446.882,446.884,325
20 Feb 20242,463.252,468.152,459.552,461.752,461.753,712
19 Feb 20242,455.002,462.502,455.002,459.882,459.8810,009
16 Feb 20242,456.252,456.252,453.512,453.252,453.256,293
15 Feb 20242,445.002,445.002,445.002,443.132,443.13534
14 Feb 20242,433.002,441.522,433.002,443.632,443.635,543
13 Feb 20242,398.002,398.752,392.102,386.252,386.25523
12 Feb 20242,399.252,407.252,395.132,407.002,407.005,173
09 Feb 20242,414.252,414.252,414.252,415.882,415.88552
08 Feb 20242,412.752,426.352,412.752,413.002,413.005,724
07 Feb 20242,430.002,435.002,426.502,433.252,433.257,552
06 Feb 20242,426.752,432.252,424.252,439.632,439.637,060
05 Feb 20242,412.752,412.752,389.022,411.502,411.5013,553
02 Feb 20242,381.752,392.502,379.752,388.632,388.63141,253
01 Feb 20242,377.252,385.582,375.502,369.132,369.13917
31 Jan 20242,365.752,379.502,365.752,375.132,375.138,399
30 Jan 20242,366.752,366.752,348.292,349.502,349.5010,427
29 Jan 20242,364.502,374.002,348.002,370.002,370.001,081
26 Jan 20242,335.252,335.252,335.252,327.752,327.753,287
25 Jan 20242,308.502,325.002,308.502,325.002,325.0010,728
24 Jan 20242,309.252,316.432,309.252,323.632,323.6312,569
23 Jan 20242,290.502,295.322,289.752,308.002,308.0026,933
22 Jan 20242,347.252,354.252,346.802,356.632,356.6398,282
19 Jan 20242,348.002,348.002,345.582,349.632,349.633,074
18 Jan 20242,319.752,329.002,315.502,323.252,323.2516,755
17 Jan 20242,319.002,338.182,314.772,310.632,310.633,555
16 Jan 20242,361.182,361.182,355.982,355.002,355.001,580
15 Jan 20242,372.682,372.682,372.682,367.752,367.75136
12 Jan 20242,343.002,359.002,342.772,356.382,356.386,672
11 Jan 20242,316.252,320.052,314.472,314.632,314.633,624
10 Jan 20242,313.702,313.702,313.702,318.502,318.50572
09 Jan 20242,308.202,308.882,303.712,307.752,307.75646
08 Jan 20242,313.002,313.002,305.502,308.252,308.2510,324
05 Jan 20242,330.002,330.002,324.752,323.502,323.508,617
04 Jan 20242,320.752,320.752,319.752,321.382,321.38185
03 Jan 20242,310.472,310.472,304.252,303.502,303.50687
02 Jan 20242,304.252,312.752,287.452,312.752,312.754,798
29 Dec 20232,308.502,308.502,304.002,305.132,305.139,622
28 Dec 20232,300.502,300.502,300.502,308.882,308.881,440
27 Dec 20232,282.432,293.652,282.432,285.252,285.252,928
22 Dec 20232,265.552,265.552,265.552,270.882,270.883,583
21 Dec 20232,263.252,273.752,263.252,273.752,273.7520,092
20 Dec 20232,284.502,284.502,248.502,252.502,252.5041,735
19 Dec 20232,290.752,290.752,289.752,290.002,290.001,707
18 Dec 20232,290.752,290.752,288.252,290.002,290.003,404
15 Dec 20232,278.752,279.062,277.252,288.502,288.508,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...