UK markets open in 5 hours
NIKKEI 225
23,360.30+40.90(+0.18%)HANG SENG
23,814.65-136.04(-0.57%)CRUDE OIL
39.56+0.25(+0.64%)
Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,544.00+116.00 (+1.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sep 2020 | 8,350.00 | 8,656.97 | 8,350.00 | 8,544.00 | 8,544.00 | 84,161 |
| 18 Sep 2020 | 85.20 | 85.20 | 82.52 | 84.28 | 84.28 | 368,802 |
| 17 Sep 2020 | 81.78 | 83.50 | 80.78 | 83.50 | 83.50 | 739,961 |
| 16 Sep 2020 | 86.24 | 86.24 | 82.42 | 82.48 | 82.48 | 109,891 |
| 15 Sep 2020 | 82.06 | 86.14 | 82.06 | 84.22 | 84.22 | 513,163 |
| 14 Sep 2020 | 83.74 | 84.10 | 83.01 | 83.68 | 83.68 | 135,436 |
| 11 Sep 2020 | 8,344.00 | 8,426.95 | 8,324.00 | 8,332.00 | 8,332.00 | 127,151 |
| 10 Sep 2020 | 8,326.00 | 8,387.38 | 8,204.00 | 8,384.00 | 8,384.00 | 180,899 |
| 09 Sep 2020 | 8,280.00 | 8,398.00 | 8,260.00 | 8,298.00 | 8,298.00 | 276,725 |
| 08 Sep 2020 | 8,248.00 | 8,258.00 | 8,058.00 | 8,258.00 | 8,258.00 | 317,679 |
| 07 Sep 2020 | 7,972.00 | 8,262.00 | 7,968.00 | 8,254.00 | 8,254.00 | 90,843 |
| 04 Sep 2020 | 8,072.00 | 8,188.00 | 7,840.00 | 7,888.00 | 7,888.00 | 666,792 |
| 03 Sep 2020 | 8,374.00 | 8,392.00 | 8,116.00 | 8,130.00 | 8,130.00 | 595,467 |
| 02 Sep 2020 | 8,558.00 | 8,566.00 | 8,324.00 | 8,342.00 | 8,342.00 | 330,108 |
| 01 Sep 2020 | 8,326.00 | 8,458.00 | 8,280.00 | 8,376.00 | 8,376.00 | 110,715 |
| 28 Aug 2020 | 8,580.00 | 8,582.00 | 8,356.00 | 8,414.00 | 8,414.00 | 73,880 |
| 27 Aug 2020 | 8,692.00 | 8,742.00 | 8,530.00 | 8,580.00 | 8,580.00 | 353,902 |
| 26 Aug 2020 | 8,680.00 | 8,736.00 | 8,620.46 | 8,730.00 | 8,730.00 | 121,142 |
| 25 Aug 2020 | 8,836.00 | 8,836.00 | 8,620.00 | 8,684.00 | 8,684.00 | 185,188 |
| 24 Aug 2020 | 8,944.00 | 9,072.00 | 8,808.00 | 8,810.00 | 8,810.00 | 118,832 |
| 21 Aug 2020 | 8,850.00 | 8,962.00 | 8,844.00 | 8,890.00 | 8,890.00 | 134,353 |
| 20 Aug 2020 | 8,988.00 | 9,038.00 | 8,848.00 | 8,876.00 | 8,876.00 | 122,562 |
| 19 Aug 2020 | 9,104.00 | 9,126.00 | 8,944.00 | 9,024.00 | 9,024.00 | 73,375 |
| 18 Aug 2020 | 8,952.00 | 9,176.00 | 8,952.00 | 9,062.00 | 9,062.00 | 51,122 |
| 17 Aug 2020 | 8,978.00 | 9,050.00 | 8,906.00 | 9,036.00 | 9,036.00 | 64,419 |
| 14 Aug 2020 | 9,134.00 | 9,288.00 | 8,920.00 | 8,938.00 | 8,938.00 | 170,296 |
| 13 Aug 2020 | 8,966.00 | 9,259.19 | 8,966.00 | 9,122.00 | 9,122.00 | 148,595 |
| 12 Aug 2020 | 8,752.00 | 9,256.00 | 8,700.99 | 8,998.00 | 8,998.00 | 445,308 |
| 11 Aug 2020 | 8,510.00 | 8,759.88 | 8,510.00 | 8,678.00 | 8,678.00 | 304,891 |
| 10 Aug 2020 | 8,824.00 | 8,824.00 | 8,590.17 | 8,628.00 | 8,628.00 | 306,433 |
| 07 Aug 2020 | 8,676.00 | 8,862.00 | 8,628.00 | 8,802.00 | 8,802.00 | 290,139 |
| 06 Aug 2020 | 8,606.00 | 8,720.00 | 8,586.00 | 8,720.00 | 8,720.00 | 117,587 |
| 05 Aug 2020 | 8,656.00 | 8,663.38 | 8,536.00 | 8,658.00 | 8,658.00 | 76,470 |
| 04 Aug 2020 | 8,604.00 | 8,670.17 | 8,454.00 | 8,514.00 | 8,514.00 | 64,262 |
| 03 Aug 2020 | 8,446.00 | 8,636.00 | 8,326.00 | 8,576.00 | 8,576.00 | 157,283 |
| 31 Jul 2020 | 8,260.00 | 8,352.00 | 8,206.00 | 8,250.00 | 8,250.00 | 250,195 |
| 30 Jul 2020 | 8,392.00 | 8,402.00 | 8,132.00 | 8,214.00 | 8,214.00 | 75,316 |
| 29 Jul 2020 | 8,366.00 | 8,516.00 | 8,348.00 | 8,410.00 | 8,410.00 | 105,349 |
| 28 Jul 2020 | 8,388.00 | 8,534.00 | 8,356.00 | 8,382.00 | 8,382.00 | 194,906 |
| 27 Jul 2020 | 8,250.00 | 8,358.00 | 8,244.00 | 8,310.00 | 8,310.00 | 134,852 |
| 24 Jul 2020 | 8,224.00 | 8,286.00 | 8,062.00 | 8,166.00 | 8,166.00 | 232,976 |
| 23 Jul 2020 | 8,556.00 | 8,584.00 | 8,396.00 | 8,420.00 | 8,420.00 | 94,184 |
| 22 Jul 2020 | 8,444.00 | 8,528.00 | 8,410.00 | 8,464.00 | 8,464.00 | 130,040 |
| 21 Jul 2020 | 8,520.00 | 8,600.00 | 8,422.00 | 8,442.00 | 8,442.00 | 179,470 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 8,312.00 | 8,448.00 | 8,264.00 | 8,404.00 | 8,404.00 | 759,939 |
| 16 Jul 2020 | 8,350.00 | 8,382.00 | 8,186.00 | 8,186.00 | 8,186.00 | 149,520 |
| 15 Jul 2020 | 8,394.00 | 8,514.00 | 8,356.00 | 8,384.00 | 8,384.00 | 139,886 |
| 14 Jul 2020 | 8,362.00 | 8,454.00 | 8,256.00 | 8,354.00 | 8,354.00 | 236,409 |
| 13 Jul 2020 | 8,470.00 | 8,518.00 | 8,357.21 | 8,494.00 | 8,494.00 | 90,857 |
| 10 Jul 2020 | 8,462.00 | 8,520.00 | 8,382.00 | 8,404.00 | 8,404.00 | 58,783 |
| 09 Jul 2020 | 8,626.00 | 8,626.00 | 8,448.00 | 8,488.00 | 8,488.00 | 300,573 |
| 08 Jul 2020 | 8,632.00 | 8,668.00 | 8,530.00 | 8,530.00 | 8,530.00 | 176,028 |
| 07 Jul 2020 | 9,008.00 | 9,008.00 | 8,636.00 | 8,698.00 | 8,698.00 | 143,605 |
| 06 Jul 2020 | 8,764.00 | 8,892.00 | 8,588.00 | 8,840.00 | 8,840.00 | 147,004 |
| 03 Jul 2020 | 8,504.00 | 8,692.00 | 8,504.00 | 8,600.00 | 8,600.00 | 141,818 |
| 02 Jul 2020 | 8,442.00 | 8,490.00 | 8,348.00 | 8,488.00 | 8,488.00 | 142,170 |
| 01 Jul 2020 | 8,442.00 | 8,550.00 | 8,124.00 | 8,372.00 | 8,372.00 | 290,835 |
| 30 Jun 2020 | 8,570.00 | 8,622.00 | 8,400.22 | 8,442.00 | 8,442.00 | 538,496 |
| 29 Jun 2020 | 8,490.00 | 8,638.00 | 8,436.00 | 8,630.00 | 8,630.00 | 274,722 |
| 26 Jun 2020 | 8,346.00 | 8,464.00 | 8,039.55 | 8,438.00 | 8,438.00 | 226,550 |
| 25 Jun 2020 | 8,130.00 | 8,310.00 | 8,032.00 | 8,310.00 | 8,310.00 | 283,291 |
| 24 Jun 2020 | 8,262.00 | 8,350.00 | 8,070.00 | 8,170.00 | 8,170.00 | 621,995 |
| 23 Jun 2020 | 7,996.00 | 8,274.00 | 7,904.77 | 8,244.00 | 8,244.00 | 179,056 |
| 22 Jun 2020 | 7,820.00 | 7,952.00 | 7,760.00 | 7,858.00 | 7,858.00 | 357,609 |
| 19 Jun 2020 | 7,778.00 | 7,890.00 | 7,700.16 | 7,828.00 | 7,828.00 | 613,223 |
| 18 Jun 2020 | 7,834.00 | 7,851.73 | 7,718.00 | 7,718.00 | 7,718.00 | 336,020 |
| 17 Jun 2020 | 7,808.00 | 7,914.00 | 7,656.00 | 7,860.00 | 7,860.00 | 318,706 |
| 16 Jun 2020 | 7,370.00 | 7,674.00 | 7,344.00 | 7,674.00 | 7,674.00 | 341,394 |
| 15 Jun 2020 | 7,252.00 | 7,795.85 | 7,186.00 | 7,222.00 | 7,222.00 | 419,918 |
| 12 Jun 2020 | 7,436.00 | 7,691.85 | 7,354.08 | 7,376.00 | 7,376.00 | 495,778 |
| 11 Jun 2020 | 7,620.00 | 7,910.00 | 7,314.00 | 7,392.00 | 7,392.00 | 1,774,036 |
| 10 Jun 2020 | 8,812.00 | 9,030.00 | 7,140.00 | 7,626.00 | 7,626.00 | 1,103,390 |
| 09 Jun 2020 | 8,644.00 | 8,812.00 | 8,564.00 | 8,774.00 | 8,774.00 | 206,442 |
| 08 Jun 2020 | 8,764.00 | 8,764.00 | 8,502.00 | 8,640.00 | 8,640.00 | 135,951 |
| 05 Jun 2020 | 9,082.00 | 9,168.00 | 8,772.00 | 8,794.00 | 8,794.00 | 163,840 |
| 04 Jun 2020 | 8,964.00 | 9,104.00 | 8,918.00 | 8,994.00 | 8,994.00 | 154,544 |
| 03 Jun 2020 | 9,114.00 | 9,114.00 | 8,842.00 | 9,036.00 | 9,036.00 | 170,173 |
| 02 Jun 2020 | 8,634.00 | 8,956.00 | 8,616.56 | 8,956.00 | 8,956.00 | 730,156 |
| 01 Jun 2020 | 8,820.00 | 8,859.46 | 8,674.00 | 8,676.00 | 8,676.00 | 73,782 |
| 29 May 2020 | 8,650.00 | 8,918.00 | 8,650.00 | 8,750.00 | 8,750.00 | 1,868,324 |
| 28 May 2020 | 8,680.00 | 8,770.00 | 8,600.00 | 8,706.00 | 8,706.00 | 180,962 |
| 27 May 2020 | 8,792.00 | 8,792.00 | 8,484.60 | 8,606.00 | 8,606.00 | 307,569 |
| 26 May 2020 | 8,924.00 | 9,000.00 | 8,604.24 | 8,706.00 | 8,706.00 | 976,692 |
| 22 May 2020 | 8,600.00 | 8,898.00 | 8,530.00 | 8,866.00 | 8,866.00 | 258,408 |
| 21 May 2020 | 8,698.00 | 8,750.00 | 8,570.00 | 8,612.00 | 8,612.00 | 197,231 |
| 20 May 2020 | 8,436.00 | 8,620.00 | 8,344.00 | 8,612.00 | 8,612.00 | 912,056 |
| 19 May 2020 | 8,698.00 | 8,726.00 | 8,532.63 | 8,574.00 | 8,574.00 | 191,050 |
| 18 May 2020 | 8,842.00 | 8,842.00 | 8,622.00 | 8,674.00 | 8,674.00 | 155,035 |
| 15 May 2020 | 8,620.00 | 8,762.00 | 8,456.00 | 8,632.00 | 8,632.00 | 195,681 |
| 14 May 2020 | 8,660.00 | 8,678.00 | 8,426.00 | 8,500.00 | 8,500.00 | 127,137 |
| 13 May 2020 | 8,610.00 | 8,782.00 | 8,578.35 | 8,710.00 | 8,710.00 | 184,297 |
| 12 May 2020 | 8,812.00 | 8,832.00 | 8,674.00 | 8,700.00 | 8,700.00 | 187,641 |
| 11 May 2020 | 8,508.00 | 8,836.00 | 8,476.00 | 8,836.00 | 8,836.00 | 136,987 |
| 07 May 2020 | 8,190.00 | 8,604.00 | 8,190.00 | 8,604.00 | 8,604.00 | 289,032 |
| 06 May 2020 | 8,112.00 | 8,248.00 | 8,006.00 | 8,218.00 | 8,218.00 | 101,679 |
| 05 May 2020 | 8,050.00 | 8,182.00 | 7,972.00 | 8,110.00 | 8,110.00 | 266,246 |
| 04 May 2020 | 7,910.00 | 8,044.00 | 7,814.00 | 8,004.00 | 8,004.00 | 253,438 |
| 01 May 2020 | 8,038.00 | 8,201.70 | 7,780.00 | 7,816.00 | 7,816.00 | 40,838 |
| 30 Apr 2020 | 8,150.00 | 8,176.00 | 7,998.75 | 8,088.00 | 8,088.00 | 362,514 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
