UK markets open in 1 hour 25 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13,757.50-8.50 (-0.06%)
At close: 12:32PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.0013,757.5013,757.503,822
12 Jul 202413,725.0013,725.0013,725.0013,766.0013,766.00175
11 Jul 202413,738.0013,738.0013,667.0013,767.5013,767.5032
10 Jul 202413,807.0013,807.0013,807.0013,807.0013,807.00-
09 Jul 202413,696.7513,696.7513,696.7513,633.0013,633.0041
08 Jul 202413,587.5013,587.5013,587.5013,587.5013,587.50-
05 Jul 202413,656.0013,656.0013,656.0013,618.0013,618.0012
04 Jul 202413,711.0013,711.0013,711.0013,711.0013,711.00-
03 Jul 202413,586.5013,586.5013,586.5013,586.5013,586.50-
02 Jul 202413,536.9113,547.5013,536.9113,557.5013,557.5059
01 Jul 202413,470.0013,470.0013,469.0013,451.0013,451.00203
28 Jun 202413,416.0013,450.0013,416.0013,586.0013,586.0049
27 Jun 202413,420.0013,420.0013,420.0013,429.5013,429.50-
26 Jun 202413,397.0013,397.0013,397.0013,380.0013,380.00-
25 Jun 202413,365.0013,365.0013,365.0013,365.0013,365.00-
24 Jun 202413,240.0013,241.0013,240.0013,244.5013,244.50310
21 Jun 202413,120.0013,152.8913,120.0013,146.0013,146.00149
20 Jun 202413,186.0013,192.0013,186.0013,179.0013,179.0019
19 Jun 202413,124.0013,124.0013,124.0013,124.0013,124.00-
18 Jun 202413,199.0013,199.0013,143.0013,172.5013,172.5031
17 Jun 202413,154.0013,154.0013,154.0013,142.0013,142.00-
14 Jun 202413,320.0013,320.0013,320.0013,305.0013,305.001
13 Jun 202413,164.5013,164.5013,164.5013,164.5013,164.50-
12 Jun 202413,444.0013,444.0013,369.0013,433.5013,433.5024
11 Jun 202413,406.5013,406.5013,406.5013,406.5013,406.50-
10 Jun 202413,543.0013,543.0013,543.0013,570.0013,570.0047
07 Jun 202413,435.2213,435.2213,435.2213,475.0013,475.0077
06 Jun 202413,453.0013,453.0013,453.0013,453.0013,453.00-
05 Jun 202413,439.0013,439.0013,435.0013,459.0013,459.0028
04 Jun 202413,473.0013,554.1113,473.0013,517.5013,517.50635
03 Jun 202413,570.5013,576.0013,560.9513,535.5013,535.5025
31 May 202413,449.5013,449.5013,449.5013,449.5013,449.50-
30 May 202413,391.0013,391.0013,323.3713,331.5013,331.50183
29 May 202413,203.5013,203.5013,203.5013,203.5013,203.50-
28 May 202413,438.0013,438.0013,438.0013,418.5013,418.5017
24 May 202413,373.0013,373.0013,371.0013,362.5013,362.50-
23 May 202413,355.0013,355.0013,355.0013,320.0013,320.0094
22 May 202413,336.0013,336.0013,336.0013,336.0013,336.00-
21 May 202413,490.6713,490.6713,482.3513,487.0013,487.00151
20 May 202413,627.0013,629.0013,620.0013,583.5013,583.5028
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...