UK markets open in 6 hours 44 minutes
NIKKEI 225
38,946.93 0.00 (0.00%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,173.27 -877.34 (-1.57%)
AMUNDI INDEX SOLUTIONS AMUNDI J (JARG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 4,873.50 | 4,873.50 | 2 |
| 20 May 2024 | 4,930.92 | 4,933.43 | 4,930.92 | 4,930.00 | 4,930.00 | 3 |
| 17 May 2024 | 4,897.75 | 4,897.75 | 4,897.75 | 4,897.75 | 4,897.75 | - |
| 16 May 2024 | 4,910.25 | 4,910.25 | 4,910.25 | 4,910.25 | 4,910.25 | - |
| 15 May 2024 | 4,917.25 | 4,917.25 | 4,917.25 | 4,917.25 | 4,917.25 | - |
| 14 May 2024 | 4,907.00 | 4,908.50 | 4,897.00 | 4,896.00 | 4,896.00 | 348 |
| 13 May 2024 | 4,888.50 | 4,888.50 | 4,888.50 | 4,888.50 | 4,888.50 | - |
| 10 May 2024 | 4,913.25 | 4,913.25 | 4,913.25 | 4,913.25 | 4,913.25 | - |
| 09 May 2024 | 4,898.75 | 4,898.75 | 4,898.75 | 4,898.75 | 4,898.75 | - |
| 08 May 2024 | 4,888.25 | 4,888.25 | 4,888.25 | 4,888.25 | 4,888.25 | - |
| 07 May 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
| 03 May 2024 | 4,933.50 | 4,950.50 | 4,930.50 | 4,946.25 | 4,946.25 | 435 |
| 02 May 2024 | 4,913.00 | 4,913.00 | 4,913.00 | 4,913.00 | 4,913.00 | - |
| 01 May 2024 | 4,854.25 | 4,854.25 | 4,854.25 | 4,854.25 | 4,854.25 | - |
| 30 Apr 2024 | 4,848.75 | 4,848.75 | 4,848.75 | 4,848.75 | 4,848.75 | - |
| 29 Apr 2024 | 4,886.00 | 4,886.00 | 4,886.00 | 4,886.00 | 4,886.00 | - |
| 26 Apr 2024 | 4,877.00 | 4,877.00 | 4,877.00 | 4,877.00 | 4,877.00 | - |
| 25 Apr 2024 | 4,829.00 | 4,829.00 | 4,815.60 | 4,834.75 | 4,834.75 | 176 |
| 24 Apr 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
| 23 Apr 2024 | 4,889.25 | 4,889.25 | 4,889.25 | 4,889.25 | 4,889.25 | - |
| 22 Apr 2024 | 4,898.50 | 4,898.50 | 4,898.50 | 4,898.50 | 4,898.50 | - |
| 19 Apr 2024 | 4,848.50 | 4,848.50 | 4,848.50 | 4,848.50 | 4,848.50 | - |
| 18 Apr 2024 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | - |
| 17 Apr 2024 | 4,855.50 | 4,855.50 | 4,855.50 | 4,855.50 | 4,855.50 | - |
| 16 Apr 2024 | 4,932.50 | 4,932.50 | 4,932.50 | 4,932.50 | 4,932.50 | - |
| 15 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 12 Apr 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,010.50 | 5,010.50 | 85 |
| 11 Apr 2024 | 5,016.50 | 5,016.50 | 5,016.50 | 5,016.50 | 5,016.50 | - |
| 10 Apr 2024 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - |
| 09 Apr 2024 | 5,039.50 | 5,039.50 | 5,039.50 | 5,039.50 | 5,039.50 | - |
| 08 Apr 2024 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | - |
| 05 Apr 2024 | 5,055.50 | 5,055.50 | 5,055.50 | 5,055.50 | 5,055.50 | - |
| 04 Apr 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - |
| 03 Apr 2024 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | - |
| 02 Apr 2024 | 5,107.00 | 5,107.00 | 5,107.00 | 5,073.50 | 5,073.50 | 82 |
| 28 Mar 2024 | 5,148.00 | 5,148.00 | 5,148.00 | 5,148.00 | 5,148.00 | - |
| 27 Mar 2024 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | - |
| 26 Mar 2024 | 5,173.50 | 5,173.50 | 5,173.50 | 5,173.50 | 5,173.50 | - |
| 25 Mar 2024 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | - |
| 22 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 21 Mar 2024 | 5,202.50 | 5,202.50 | 5,202.50 | 5,202.50 | 5,202.50 | - |
| 20 Mar 2024 | 5,183.00 | 5,183.00 | 5,183.00 | 5,170.50 | 5,170.50 | 2 |
| 19 Mar 2024 | 5,141.00 | 5,145.00 | 5,139.00 | 5,163.00 | 5,163.00 | 415 |
| 18 Mar 2024 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | - |
| 15 Mar 2024 | 5,064.00 | 5,064.00 | 5,064.00 | 5,061.50 | 5,061.50 | 84 |
| 14 Mar 2024 | 5,051.00 | 5,053.00 | 5,051.00 | 5,040.50 | 5,040.50 | 168 |
| 13 Mar 2024 | 5,056.00 | 5,067.00 | 5,056.00 | 5,060.00 | 5,060.00 | 166 |
| 12 Mar 2024 | 5,116.00 | 5,116.00 | 5,116.00 | 5,105.50 | 5,105.50 | 83 |
| 11 Mar 2024 | 5,084.00 | 5,084.00 | 5,084.00 | 5,084.00 | 5,084.00 | - |
| 08 Mar 2024 | 5,167.50 | 5,167.50 | 5,167.50 | 5,167.50 | 5,167.50 | - |
| 07 Mar 2024 | 5,209.09 | 5,210.91 | 5,209.09 | 5,213.00 | 5,213.00 | 2 |
| 06 Mar 2024 | 5,218.92 | 5,220.92 | 5,218.92 | 5,212.00 | 5,212.00 | 2 |
| 05 Mar 2024 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | - |
| 04 Mar 2024 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | - |
| 01 Mar 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
| 29 Feb 2024 | 5,128.00 | 5,128.00 | 5,128.00 | 5,128.00 | 5,128.00 | - |
| 28 Feb 2024 | 5,090.00 | 5,093.00 | 5,090.00 | 5,101.50 | 5,101.50 | 581 |
| 27 Feb 2024 | 5,114.50 | 5,114.50 | 5,114.50 | 5,114.50 | 5,114.50 | - |
| 26 Feb 2024 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | - |
| 23 Feb 2024 | 5,144.50 | 5,144.50 | 5,144.50 | 5,144.50 | 5,144.50 | - |
| 22 Feb 2024 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | - |
| 21 Feb 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | - |
| 20 Feb 2024 | 5,101.50 | 5,101.50 | 5,101.50 | 5,101.50 | 5,101.50 | - |
| 19 Feb 2024 | 5,147.00 | 5,147.00 | 5,140.00 | 5,136.00 | 5,136.00 | 420 |
| 16 Feb 2024 | 5,124.50 | 5,124.50 | 5,124.50 | 5,124.50 | 5,124.50 | - |
| 15 Feb 2024 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | - |
| 14 Feb 2024 | 5,082.50 | 5,082.50 | 5,082.50 | 5,082.50 | 5,082.50 | - |
| 13 Feb 2024 | 5,091.50 | 5,091.50 | 5,091.50 | 5,091.50 | 5,091.50 | - |
| 12 Feb 2024 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | - |
| 09 Feb 2024 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | - |
| 08 Feb 2024 | 5,007.50 | 5,007.50 | 5,007.50 | 5,007.50 | 5,007.50 | - |
| 07 Feb 2024 | 5,037.50 | 5,037.50 | 5,037.50 | 5,037.50 | 5,037.50 | - |
| 06 Feb 2024 | 5,062.00 | 5,062.00 | 5,059.00 | 5,051.50 | 5,051.50 | 336 |
| 05 Feb 2024 | 5,136.00 | 5,136.00 | 5,123.00 | 5,122.50 | 5,122.50 | 420 |
| 02 Feb 2024 | 5,129.50 | 5,129.50 | 5,129.50 | 5,129.50 | 5,129.50 | - |
| 01 Feb 2024 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | - |
| 31 Jan 2024 | 5,139.50 | 5,139.50 | 5,139.50 | 5,139.50 | 5,139.50 | - |
| 30 Jan 2024 | 5,108.50 | 5,108.50 | 5,108.50 | 5,108.50 | 5,108.50 | - |
| 29 Jan 2024 | 5,098.50 | 5,098.50 | 5,098.50 | 5,098.50 | 5,098.50 | - |
| 26 Jan 2024 | 5,064.00 | 5,064.00 | 5,064.00 | 5,085.00 | 5,085.00 | 83 |
| 25 Jan 2024 | 5,108.50 | 5,108.50 | 5,108.50 | 5,108.50 | 5,108.50 | - |
| 24 Jan 2024 | 5,128.00 | 5,128.00 | 5,128.00 | 5,128.00 | 5,128.00 | - |
| 23 Jan 2024 | 5,143.50 | 5,143.50 | 5,143.50 | 5,143.50 | 5,143.50 | - |
| 22 Jan 2024 | 5,190.50 | 5,190.50 | 5,190.50 | 5,190.50 | 5,190.50 | - |
| 19 Jan 2024 | 5,104.50 | 5,104.50 | 5,104.50 | 5,104.50 | 5,104.50 | - |
| 18 Jan 2024 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | - |
| 17 Jan 2024 | 5,062.00 | 5,062.00 | 5,062.00 | 5,051.50 | 5,051.50 | 45 |
| 16 Jan 2024 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | - |
| 15 Jan 2024 | 5,222.50 | 5,222.50 | 5,222.50 | 5,222.50 | 5,222.50 | - |
| 12 Jan 2024 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - |
| 11 Jan 2024 | 5,139.00 | 5,141.00 | 5,130.00 | 5,106.00 | 5,106.00 | 425 |
| 10 Jan 2024 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | - |
| 09 Jan 2024 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | - |
| 08 Jan 2024 | 4,987.75 | 4,987.75 | 4,987.75 | 4,987.75 | 4,987.75 | - |
| 05 Jan 2024 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | - |
| 04 Jan 2024 | 4,970.25 | 4,970.25 | 4,970.25 | 4,970.25 | 4,970.25 | - |
| 03 Jan 2024 | 5,022.00 | 5,022.00 | 5,022.00 | 4,996.25 | 4,996.25 | 85 |
| 02 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| 29 Dec 2023 | 5,047.50 | 5,047.50 | 5,047.50 | 5,047.50 | 5,047.50 | - |
| 28 Dec 2023 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | - |
| *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.