UK markets closed
NIKKEI 225
29,098.24 -7.77 (-0.03%) HANG SENG
25,628.74 -409.53 (-1.57%) CRUDE OIL
82.25 -0.41 (-0.50%) GOLD FUTURES
1,798.50 -0.30 (-0.02%) DOW
35,490.69 -266.19 (-0.74%) BTC-GBP
42,855.69 -1,338.25 (-3.03%)
John Lewis of Hungerford plc (JLH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.0500+0.0250 (+2.44%)
At close: 4:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 110,830 |
| 26 Oct 2021 | 1.0250 | 1.0380 | 1.0300 | 1.0250 | 1.0250 | 202,000 |
| 25 Oct 2021 | 1.0250 | 1.0100 | 1.0100 | 1.0250 | 1.0250 | 11,642 |
| 22 Oct 2021 | 1.0250 | 1.0350 | 1.0000 | 1.0250 | 1.0250 | 713,034 |
| 21 Oct 2021 | 1.0250 | 1.0150 | 1.0150 | 1.0250 | 1.0250 | 6,084 |
| 20 Oct 2021 | 1.0250 | 1.0000 | 1.0000 | 1.0250 | 1.0250 | 11,706 |
| 19 Oct 2021 | 1.0250 | 1.0300 | 0.9500 | 1.0250 | 1.0250 | 344,915 |
| 18 Oct 2021 | 1.0250 | 1.0300 | 1.0000 | 1.0250 | 1.0250 | 111,856 |
| 15 Oct 2021 | 1.0250 | 1.0350 | 1.0000 | 1.0250 | 1.0250 | 486,307 |
| 14 Oct 2021 | 1.0250 | 1.0350 | 1.0000 | 1.0250 | 1.0250 | 357,713 |
| 13 Oct 2021 | 1.0250 | 1.0350 | 1.0350 | 1.0250 | 1.0250 | 256,638 |
| 12 Oct 2021 | 1.0250 | 1.0350 | 1.0350 | 1.0250 | 1.0250 | 18 |
| 11 Oct 2021 | 1.0250 | 1.0350 | 1.0350 | 1.0250 | 1.0250 | 63,309 |
| 08 Oct 2021 | 1.0250 | 1.0400 | 0.9550 | 1.0250 | 1.0250 | 2,107,184 |
| 07 Oct 2021 | 1.0250 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 183,863 |
| 06 Oct 2021 | 1.0250 | 1.0350 | 1.0090 | 1.0250 | 1.0250 | 258,530 |
| 05 Oct 2021 | 1.1500 | 1.1250 | 1.0000 | 1.0250 | 1.0250 | 793,331 |
| 04 Oct 2021 | 1.2500 | 1.2640 | 1.0810 | 1.1500 | 1.1500 | 2,256,723 |
| 01 Oct 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 19,800 |
| 30 Sept 2021 | 1.2500 | 1.2400 | 1.2000 | 1.2500 | 1.2500 | 27,497 |
| 29 Sept 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 215,117 |
| 28 Sept 2021 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 7,744 |
| 27 Sept 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 83,025 |
| 24 Sept 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 43,905 |
| 23 Sept 2021 | 1.2500 | 1.2670 | 1.2670 | 1.2500 | 1.2500 | 2,407 |
| 22 Sept 2021 | 1.2500 | 1.2320 | 1.2320 | 1.2500 | 1.2500 | 634,586 |
| 21 Sept 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 Sept 2021 | 1.2500 | 1.2200 | 1.2000 | 1.2500 | 1.2500 | 169,267 |
| 17 Sept 2021 | 1.2500 | 1.2200 | 1.2200 | 1.2500 | 1.2500 | 120,000 |
| 16 Sept 2021 | 1.2500 | 1.2200 | 1.2200 | 1.2500 | 1.2500 | 27,664 |
| 15 Sept 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 10,304 |
| 14 Sept 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 9,280 |
| 13 Sept 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Sept 2021 | 1.2500 | 1.2200 | 1.2000 | 1.2500 | 1.2500 | 148,451 |
| 09 Sept 2021 | 1.2500 | 1.2300 | 1.1820 | 1.2500 | 1.2500 | 406,488 |
| 08 Sept 2021 | 1.2500 | 1.2300 | 1.2000 | 1.2500 | 1.2500 | 7,165 |
| 07 Sept 2021 | 1.2500 | 1.2300 | 1.2000 | 1.2500 | 1.2500 | 7,686 |
| 06 Sept 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Sept 2021 | 1.2500 | 1.2450 | 1.2450 | 1.2500 | 1.2500 | 3,056 |
| 02 Sept 2021 | 1.2500 | 1.2450 | 1.2000 | 1.2500 | 1.2500 | 130,085 |
| 01 Sept 2021 | 1.2500 | 1.2070 | 1.2070 | 1.2500 | 1.2500 | 42,402 |
| 31 Aug 2021 | 1.2500 | 1.2700 | 1.2020 | 1.2500 | 1.2500 | 959,294 |
| 27 Aug 2021 | 1.2500 | 1.2670 | 1.2670 | 1.2500 | 1.2500 | 356,910 |
| 26 Aug 2021 | 1.2750 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 1,100,490 |
| 25 Aug 2021 | 1.2250 | 1.3000 | 1.2000 | 1.2750 | 1.2750 | 1,571,875 |
| 24 Aug 2021 | 1.2250 | 1.2450 | 1.2170 | 1.2250 | 1.2250 | 303,413 |
| 23 Aug 2021 | 1.2250 | 1.2200 | 1.2200 | 1.2250 | 1.2250 | 55,320 |
| 20 Aug 2021 | 1.2250 | 1.2300 | 1.2000 | 1.2250 | 1.2250 | 334,153 |
| 19 Aug 2021 | 1.2500 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 157,391 |
| 18 Aug 2021 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 30,000 |
| 17 Aug 2021 | 1.2500 | 1.2200 | 1.2200 | 1.2500 | 1.2500 | 20,209 |
| 16 Aug 2021 | 1.2500 | 1.2650 | 1.2040 | 1.2500 | 1.2500 | 359,323 |
| 13 Aug 2021 | 1.3500 | 1.3730 | 1.2000 | 1.2500 | 1.2500 | 585,321 |
| 12 Aug 2021 | 1.1500 | 1.3900 | 1.1500 | 1.3500 | 1.3500 | 5,495,014 |
| 11 Aug 2021 | 1.0500 | 1.0800 | 1.0010 | 1.0500 | 1.0500 | 749,037 |
| 10 Aug 2021 | 1.0500 | 1.0750 | 1.0650 | 1.0500 | 1.0500 | 236,162 |
| 09 Aug 2021 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 62,000 |
| 06 Aug 2021 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 305,557 |
| 05 Aug 2021 | 1.0500 | 1.0800 | 1.0150 | 1.0500 | 1.0500 | 33,626 |
| 04 Aug 2021 | 1.0500 | 1.0400 | 1.0400 | 1.0500 | 1.0500 | 500,000 |
| 03 Aug 2021 | 1.0500 | 1.0400 | 1.0400 | 1.0500 | 1.0500 | 108,474 |
| 02 Aug 2021 | 1.0500 | 1.0950 | 1.0950 | 1.0500 | 1.0500 | 3,474 |
| 30 Jul 2021 | 1.0250 | 1.0950 | 1.0200 | 1.0500 | 1.0500 | 180,200 |
| 29 Jul 2021 | 1.0000 | 1.0570 | 1.0200 | 1.0250 | 1.0250 | 479,195 |
| 28 Jul 2021 | 1.0000 | 1.0200 | 0.9630 | 1.0000 | 1.0000 | 85,411 |
| 27 Jul 2021 | 1.0500 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 625,074 |
| 26 Jul 2021 | 1.0500 | 1.0380 | 1.0000 | 1.0500 | 1.0500 | 174,740 |
| 23 Jul 2021 | 1.0500 | 1.0400 | 1.0400 | 1.0500 | 1.0500 | 23,177 |
| 22 Jul 2021 | 1.0500 | 1.0450 | 1.0000 | 1.0500 | 1.0500 | 83,186 |
| 21 Jul 2021 | 1.0500 | 1.0400 | 0.9000 | 1.0500 | 1.0500 | 3,079,286 |
| 20 Jul 2021 | 1.0500 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 183,486 |
| 19 Jul 2021 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 200,000 |
| 16 Jul 2021 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 56,691 |
| 15 Jul 2021 | 1.1000 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 913,210 |
| 14 Jul 2021 | 1.0750 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 1,484,192 |
| 13 Jul 2021 | 1.0750 | 1.1500 | 1.1500 | 1.0750 | 1.0750 | 6 |
| 12 Jul 2021 | 1.0500 | 1.1480 | 1.0120 | 1.0750 | 1.0750 | 611,529 |
| 09 Jul 2021 | 1.1000 | 1.1400 | 1.0720 | 1.0500 | 1.0500 | 2,858,261 |
| 08 Jul 2021 | 1.2750 | 1.2850 | 1.0000 | 1.1000 | 1.1000 | 4,419,825 |
| 07 Jul 2021 | 1.3250 | 1.4470 | 1.2340 | 1.2750 | 1.2750 | 3,877,261 |
| 06 Jul 2021 | 1.5000 | 1.5500 | 1.2500 | 1.3250 | 1.3250 | 4,541,057 |
| 05 Jul 2021 | 1.0000 | 1.9500 | 1.0390 | 1.5000 | 1.5000 | 23,443,950 |
| 02 Jul 2021 | 1.0000 | 1.0390 | 1.0390 | 1.0000 | 1.0000 | 23,200 |
| 01 Jul 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Jun 2021 | 1.0000 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 250,000 |
| 29 Jun 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Jun 2021 | 1.0000 | 1.0390 | 0.9510 | 1.0000 | 1.0000 | 263,413 |
| 25 Jun 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Jun 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200,000 |
| 23 Jun 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 231,316 |
| 22 Jun 2021 | 0.9750 | 1.0400 | 0.9750 | 1.0000 | 1.0000 | 488,854 |
| 21 Jun 2021 | 0.9750 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 189,946 |
| 18 Jun 2021 | 0.9750 | 0.9990 | 0.9990 | 0.9750 | 0.9750 | 250,000 |
| 17 Jun 2021 | 0.9750 | 0.9990 | 0.9990 | 0.9750 | 0.9750 | 9,914 |
| 16 Jun 2021 | 0.9750 | 0.9600 | 0.9510 | 0.9750 | 0.9750 | 55,162 |
| 15 Jun 2021 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 14 Jun 2021 | 0.9750 | 0.9600 | 0.9600 | 0.9750 | 0.9750 | 3,000 |
| 11 Jun 2021 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 10 Jun 2021 | 0.9750 | 0.9600 | 0.9600 | 0.9750 | 0.9750 | 45,454 |
| 09 Jun 2021 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
