UK markets closed

Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13,469.00-26.00 (-0.19%)
At close: 08:01AM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202413,542.0013,542.0013,542.0013,469.0013,469.00585
16 May 202413,548.2013,548.8713,548.2013,495.0013,495.00245
15 May 202413,559.0013,559.0013,559.0013,559.0013,559.00-
14 May 202413,479.0013,479.0013,479.0013,498.0013,498.00-
13 May 202413,539.0013,539.0013,498.6913,498.0013,498.001,324
10 May 202413,639.5913,639.5913,637.9613,594.0013,594.00130
09 May 202413,574.0013,634.5713,574.0013,622.0013,622.0031
08 May 202413,562.0013,621.0013,562.0013,591.5013,591.5075
07 May 202413,802.0013,802.0013,670.3813,715.0013,715.0022
03 May 202413,716.0013,717.0013,716.0013,697.5013,697.503
02 May 202413,616.0013,616.0013,616.0013,616.0013,616.00-
01 May 202413,446.0013,446.0013,446.0013,428.5013,428.501
30 Apr 202413,572.0013,579.3713,542.0013,484.0013,484.003,373
29 Apr 202413,560.0013,560.0013,556.0013,450.5013,450.5016
26 Apr 202413,430.0013,430.0013,430.0013,430.0013,430.00-
25 Apr 202413,268.0013,268.0013,268.0013,268.0013,268.00-
24 Apr 202413,545.5013,545.5013,545.5013,545.5013,545.50-
23 Apr 202413,532.0013,534.0013,532.0013,526.0013,526.003
22 Apr 202413,515.0013,516.8313,513.0013,548.0013,548.004,214
19 Apr 202413,450.0013,458.0013,450.0013,460.0013,460.001,190
18 Apr 202413,512.0013,512.0013,512.0013,501.5013,501.5013
17 Apr 202413,373.0013,484.2013,373.0013,447.0013,447.0043
16 Apr 202413,628.0013,628.0013,628.0013,628.0013,628.00-
15 Apr 202413,911.0013,934.0013,911.0013,911.0013,911.00131
12 Apr 202413,919.0013,919.0013,919.0013,919.0013,919.00-
11 Apr 202413,851.0013,851.0013,851.0013,837.0013,837.00244
10 Apr 202413,798.0013,810.7513,798.0013,804.5013,804.503,419
09 Apr 202413,825.0013,825.0013,825.0013,825.0013,825.00-
08 Apr 202413,845.0013,845.0013,833.0513,876.5013,876.5031
05 Apr 202413,792.0013,792.0013,792.0013,799.0013,799.0030
04 Apr 202413,867.4613,870.8913,867.4613,870.5013,870.5020
03 Apr 202413,842.0013,849.0013,842.0013,875.5013,875.50580
02 Apr 202413,794.5013,794.5013,794.5013,794.5013,794.50-
28 Mar 202414,036.0014,036.0014,001.0014,041.5014,041.50215
27 Mar 202414,027.8014,027.8014,027.8014,072.5014,072.5036
26 Mar 202414,079.0014,079.0014,079.0014,104.5014,104.5045
25 Mar 202413,971.0013,971.0013,971.0013,995.0013,995.0013
22 Mar 202414,231.0014,231.0014,184.0014,169.5014,169.5026
21 Mar 202414,082.5014,082.5014,082.5014,082.5014,082.50-
20 Mar 202413,892.0013,892.0013,892.0013,892.0013,892.00-
19 Mar 202413,847.0013,847.0013,847.0013,887.0013,887.0039
18 Mar 202413,758.0013,758.7313,758.0013,812.0013,812.0037
15 Mar 202413,604.0013,604.0013,604.0013,604.0013,604.00-
14 Mar 202413,524.5013,524.5013,524.5013,524.5013,524.50-
13 Mar 202413,508.0013,508.0013,508.0013,508.0013,508.00-
12 Mar 202413,528.0013,646.0013,528.0013,612.0013,612.003,483
11 Mar 202413,536.0013,536.0013,536.0013,536.0013,536.00-
08 Mar 202413,822.5013,822.5013,822.5013,822.5013,822.50-
07 Mar 202413,846.0013,846.0013,833.0013,868.0013,868.0020
06 Mar 202413,866.0013,866.0013,843.6213,895.5013,895.5081
05 Mar 202413,778.0013,801.0013,778.0013,724.0013,724.0080
04 Mar 202413,649.0013,649.0013,649.0013,649.0013,649.00-
01 Mar 202413,779.5013,779.5013,779.5013,779.5013,779.50-
29 Feb 202413,614.0013,614.0013,614.0013,592.0013,592.0059
28 Feb 202413,501.0013,502.0013,501.0013,526.5013,526.50219
27 Feb 202413,559.0013,559.0013,559.0013,559.0013,559.00-
26 Feb 202413,541.0013,541.0013,541.0013,553.0013,553.00432
23 Feb 202413,554.0013,554.0013,554.0013,555.5013,555.50177
22 Feb 202413,521.5013,521.5013,521.5013,521.5013,521.50-
21 Feb 202413,391.0013,391.0013,391.0013,391.0013,391.00-
20 Feb 202413,381.0013,381.0013,381.0013,357.5013,357.501
19 Feb 202413,470.9513,470.9513,470.9513,503.0013,503.0063
16 Feb 202413,381.5013,381.5013,381.5013,381.5013,381.50-
15 Feb 202413,255.0013,281.0013,255.0013,300.5013,300.502
14 Feb 202413,243.0013,243.0013,243.0013,239.0013,239.00118
13 Feb 202413,360.0013,360.0013,360.0013,251.5013,251.50254
12 Feb 202413,212.5013,212.5013,212.5013,212.5013,212.50-
09 Feb 202413,058.0013,095.0013,058.0013,083.0013,083.00204
08 Feb 202413,042.5013,042.5013,042.5013,042.5013,042.50-
07 Feb 202413,180.0013,180.0013,180.0013,180.0013,180.00-
06 Feb 202413,141.8413,141.8413,141.8413,116.0013,116.00116
05 Feb 202413,177.0013,201.0013,177.0013,183.0013,183.00170
02 Feb 202413,129.0013,129.0013,129.0013,119.0013,119.00445
01 Feb 202413,091.5013,091.5013,091.5013,091.5013,091.50-
31 Jan 202413,154.0013,154.0013,100.0013,126.5013,126.5056
30 Jan 202413,025.0013,025.0013,025.0013,012.0013,012.0048
29 Jan 202412,994.5012,994.5012,994.5012,994.5012,994.50-
26 Jan 202412,869.0012,873.0012,869.0012,910.0012,910.0060
25 Jan 202412,967.0012,967.0012,967.0012,967.0012,967.00-
24 Jan 202412,991.0012,991.0012,991.0013,002.0013,002.00381
23 Jan 202412,951.0012,951.0012,951.0012,983.0012,983.00467
22 Jan 202413,087.0013,090.0013,062.9013,119.5013,119.50102
19 Jan 202412,923.5012,923.5012,923.5012,923.5012,923.50-
18 Jan 202412,898.0012,898.0012,898.0012,923.5012,923.504
17 Jan 202412,806.0012,814.0012,806.0012,811.5012,811.50122
16 Jan 202413,090.0013,090.0013,090.0013,090.0013,090.00-
15 Jan 202413,216.5013,216.5013,216.5013,216.5013,216.50-
12 Jan 202413,063.5013,063.5013,063.5013,063.5013,063.50-
11 Jan 202412,959.2012,959.2012,959.2012,895.0012,895.009
10 Jan 202412,862.9512,862.9512,862.9512,877.0012,877.002,787
09 Jan 202412,709.0012,709.0012,709.0012,688.0012,688.004
08 Jan 202412,642.5012,642.5012,642.5012,642.5012,642.50-
05 Jan 202412,668.0012,668.0012,668.0012,636.5012,636.501,328
04 Jan 202412,557.0012,557.0012,557.0012,573.0012,573.008
03 Jan 202412,587.5012,587.5012,587.5012,587.5012,587.50-
02 Jan 202412,701.0012,701.0012,659.6512,726.0012,726.00227
29 Dec 202312,697.5012,697.5012,697.5012,697.5012,697.50-
28 Dec 202312,655.0012,655.0012,655.0012,655.0012,655.00-
27 Dec 202312,563.0012,563.0012,488.0012,495.5012,495.50119
22 Dec 202312,463.0012,495.5512,463.0012,484.5012,484.5092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...