UK markets open in 3 hours 2 minutes

Amundi Index Solutions - Amundi Index MSCI Japan SRI PAB (JARI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,686.50+2.50 (+0.07%)
At close: 03:01PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.003,686.503,686.50345
30 Apr 20243,701.003,716.503,683.503,684.003,684.005,419
29 Apr 20243,762.503,770.003,712.953,709.003,709.003,507
26 Apr 20243,686.503,704.003,686.503,700.503,700.50943
25 Apr 20243,683.003,686.003,675.503,672.503,672.503,849
24 Apr 20243,760.003,760.003,724.553,731.503,731.5074
23 Apr 20243,711.953,711.953,711.953,715.003,715.007
22 Apr 20243,706.503,729.953,702.503,721.253,721.25838
19 Apr 20243,656.003,666.953,647.503,682.253,682.25608
18 Apr 20243,703.503,705.003,686.003,699.003,699.003,538
17 Apr 20243,681.503,698.503,680.503,687.003,687.002,084
16 Apr 20243,756.003,756.003,749.003,748.753,748.751,100
15 Apr 20243,805.003,811.003,797.003,792.753,792.75872
12 Apr 20243,822.503,826.003,812.003,805.253,805.252,171
11 Apr 20243,807.343,808.503,807.343,810.503,810.50668
10 Apr 20243,823.003,823.003,799.003,813.253,813.25235
09 Apr 20243,839.503,839.503,825.503,827.753,827.75213
08 Apr 20243,845.003,845.003,843.983,848.753,848.751,763
05 Apr 20243,832.503,832.503,823.003,840.503,840.505
04 Apr 20243,862.503,862.503,862.003,858.253,858.25245
03 Apr 20243,852.503,868.503,852.503,868.503,868.50550
02 Apr 20243,879.503,880.003,871.003,854.253,854.25962
28 Mar 20243,899.503,919.503,899.503,916.253,916.25804
27 Mar 20243,926.003,936.003,921.003,929.003,929.001,785
26 Mar 20243,921.503,933.503,921.503,930.503,930.5097
25 Mar 20243,901.503,909.003,901.503,909.503,909.50440
22 Mar 20243,958.503,971.363,958.503,955.753,955.75941
21 Mar 20243,951.503,951.503,951.503,951.503,951.50-
20 Mar 20243,935.543,939.463,935.543,925.753,925.7568
19 Mar 20243,913.503,924.003,906.003,923.003,923.001,338
18 Mar 20243,908.003,910.883,903.963,912.003,912.002,642
15 Mar 20243,847.003,856.503,847.003,847.753,847.75178
14 Mar 20243,839.003,858.473,838.503,833.003,833.004,244
13 Mar 20243,843.003,849.003,841.703,845.253,845.251,233
12 Mar 20243,874.503,890.003,874.503,880.003,880.0016,135
11 Mar 20243,865.683,865.683,853.213,860.753,860.751,142
08 Mar 20243,931.503,931.503,931.503,927.253,927.254
07 Mar 20243,955.503,955.503,955.503,959.003,959.0011
06 Mar 20243,948.963,948.963,948.963,957.003,957.0022
05 Mar 20243,934.503,945.003,933.503,926.253,926.25127,762
04 Mar 20243,953.003,953.003,935.003,924.253,924.25645
01 Mar 20243,949.003,951.003,944.503,948.753,948.75544
29 Feb 20243,902.503,904.003,899.503,893.753,893.75544
28 Feb 20243,863.503,866.963,863.503,874.753,874.75131
27 Feb 20243,890.503,891.003,890.503,891.003,891.004
26 Feb 20243,898.503,901.003,898.503,898.003,898.00553
23 Feb 20243,890.003,906.003,890.003,903.753,903.751,004
22 Feb 20243,903.503,903.503,878.303,901.503,901.506,498
21 Feb 20243,874.003,875.953,874.003,870.753,870.75310
20 Feb 20243,873.003,873.003,870.503,870.503,870.50838,402
19 Feb 20243,912.003,912.003,898.503,908.003,908.004,776
16 Feb 20243,893.753,893.753,893.753,893.753,893.75-
15 Feb 20243,892.503,896.003,889.003,889.003,889.005,407
14 Feb 20243,863.003,865.003,857.503,862.253,862.258,038
13 Feb 20243,894.503,900.353,866.503,869.003,869.0019,477
12 Feb 20243,849.253,849.253,849.253,849.253,849.25-
09 Feb 20243,821.503,822.503,812.503,812.503,812.502,542
08 Feb 20243,844.503,844.503,808.003,808.003,808.005,209
07 Feb 20243,817.003,823.003,817.003,829.003,829.006,682
06 Feb 20243,854.003,854.003,844.033,835.003,835.006,385
05 Feb 20243,886.003,903.973,881.003,895.003,895.005,988
02 Feb 20243,893.003,899.003,893.003,898.253,898.25109
01 Feb 20243,907.003,914.503,893.503,893.503,893.50456
31 Jan 20243,912.003,917.003,896.003,905.003,905.0011,302
30 Jan 20243,886.003,886.003,885.003,885.003,885.0029
29 Jan 20243,873.753,873.753,873.753,873.753,873.75-
26 Jan 20243,847.003,855.433,847.003,863.253,863.257,532
25 Jan 20243,887.003,887.003,885.003,883.003,883.005,053
24 Jan 20243,893.473,893.473,893.473,897.753,897.7517
23 Jan 20243,917.003,917.003,917.003,909.253,909.2596
22 Jan 20243,934.503,943.503,931.003,947.753,947.751,500
19 Jan 20243,861.503,882.503,861.503,882.503,882.504,726
18 Jan 20243,847.003,863.503,847.003,859.253,859.25162
17 Jan 20243,866.503,867.773,840.503,838.753,838.756,646
16 Jan 20243,934.503,952.503,934.503,937.003,937.002,412
15 Jan 20243,961.003,961.003,947.963,967.753,967.758
12 Jan 20243,895.503,934.503,895.503,936.003,936.001,039
11 Jan 20243,907.003,910.003,890.503,882.003,882.007,915
10 Jan 20243,878.753,878.753,878.753,878.753,878.75-
09 Jan 20243,809.553,809.553,809.553,815.753,815.7533
08 Jan 20243,769.003,796.003,769.003,792.253,792.251,377
05 Jan 20243,782.003,782.003,760.043,782.753,782.75841
04 Jan 20243,775.003,775.003,766.503,776.503,776.503,050
03 Jan 20243,816.503,829.353,816.503,795.753,795.752,916
02 Jan 20243,826.003,836.503,814.003,837.503,837.505,771
29 Dec 20233,836.003,836.003,836.003,836.003,836.00-
28 Dec 20233,810.003,821.503,808.293,821.503,821.50337
27 Dec 20233,793.003,812.003,784.453,773.003,773.006,044
22 Dec 20233,769.003,770.003,765.463,768.753,768.751,082
21 Dec 20233,733.003,767.503,733.003,781.003,781.007,081
20 Dec 20233,757.143,759.503,757.143,758.503,758.503,865
19 Dec 20233,711.003,711.003,711.003,711.003,711.00-
18 Dec 20233,712.503,726.503,711.003,718.253,718.259
15 Dec 20233,739.503,740.503,739.503,740.753,740.75423
14 Dec 20233,737.503,761.973,737.503,736.753,736.753,908
13 Dec 20233,751.753,751.753,751.753,751.753,751.75-
12 Dec 20233,735.003,735.003,735.003,741.253,741.251,995
11 Dec 20233,715.003,727.003,714.503,733.253,733.25318
08 Dec 20233,721.503,731.423,718.503,722.503,722.50179
07 Dec 20233,686.503,703.503,677.503,701.503,701.502,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...