UK markets open in 5 hours 36 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12,637.50-104.00 (-0.82%)
At close: 04:14PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202312,678.0012,678.0012,678.0012,706.5012,706.501
22 Sept 202312,701.0012,752.0012,701.0012,741.5012,741.50455
21 Sept 202312,628.0212,628.0212,628.0212,637.0012,637.0073
20 Sept 202312,791.0012,791.0012,791.0012,805.5012,805.501
19 Sept 202312,869.0012,869.0012,869.0012,869.0012,869.00-
18 Sept 202312,775.0012,788.0012,775.0012,760.0012,760.001,512
15 Sept 202312,811.5012,811.5012,811.5012,811.5012,811.50-
14 Sept 202312,834.0012,834.0012,834.0012,834.0012,834.00-
13 Sept 202312,563.5012,563.5012,563.5012,563.5012,563.50-
12 Sept 202312,570.5012,570.5012,570.5012,570.5012,570.50-
11 Sept 202312,479.0012,480.9012,479.0012,514.5012,514.5012
08 Sept 202312,461.5012,461.5012,461.5012,461.5012,461.50-
07 Sept 202312,602.0012,602.0012,564.0012,550.5012,550.5094
06 Sept 202312,527.0012,527.0012,527.0012,517.5012,517.50-
05 Sept 202312,448.0012,448.0012,448.0012,448.0012,448.00-
04 Sept 202312,434.5012,434.5012,434.5012,434.5012,434.50-
01 Sept 202312,277.0012,391.1012,277.0012,370.5012,370.508
31 Aug 202312,220.0012,220.0012,220.0012,220.0012,220.00-
30 Aug 202312,076.7112,076.7112,076.7112,053.0012,053.0028
29 Aug 202312,083.0012,083.0012,083.0012,137.0012,137.005
25 Aug 202311,961.0011,961.0011,961.0011,981.5011,981.50-
24 Aug 202311,940.5011,940.5011,940.5011,940.5011,940.50-
23 Aug 202311,990.0011,990.0011,990.0011,990.0011,990.00-
22 Aug 202311,811.5011,811.5011,811.5011,811.5011,811.50-
21 Aug 202311,792.0011,792.0011,772.0011,688.0011,688.00-
18 Aug 202311,690.4611,690.4611,690.4611,711.0011,711.00238
17 Aug 202311,721.5011,721.5011,721.5011,721.5011,721.50-
16 Aug 202311,808.5011,808.5011,808.5011,808.5011,808.50-
15 Aug 202311,965.0011,965.0011,934.0011,898.5011,898.5010,581
14 Aug 202312,091.0012,091.0012,091.0012,047.0012,047.00-
11 Aug 202312,187.0012,187.0012,187.0012,138.5012,138.5037
10 Aug 202312,178.5012,206.2512,178.5012,220.0012,220.0017
09 Aug 202312,081.5012,081.5012,081.5012,081.5012,081.50-
08 Aug 202312,136.0012,136.0012,136.0012,136.0012,136.00-
07 Aug 202312,224.0012,256.0012,224.0012,221.0012,221.005,191
04 Aug 202312,188.0012,188.0012,188.0012,188.0012,188.00-
03 Aug 202312,049.0012,049.0012,049.0012,049.0012,049.00-
02 Aug 202312,141.5012,141.5012,141.5012,141.5012,141.50-
01 Aug 202312,306.5012,306.5012,306.5012,306.5012,306.50-
31 Jul 202312,361.0012,374.0012,361.0012,392.0012,392.00389
28 Jul 202312,437.0012,437.0012,437.0012,481.5012,481.50-
27 Jul 202312,347.5012,347.5012,347.5012,347.5012,347.50-
26 Jul 202312,150.5012,150.5012,150.5012,150.5012,150.50-
25 Jul 202312,194.0012,194.0012,194.0012,194.0012,194.00-
24 Jul 202312,208.0012,208.0012,208.0012,227.0012,227.00-
21 Jul 202312,173.0012,173.0012,173.0012,173.0012,173.00-
20 Jul 202312,160.0012,160.0012,155.0012,188.0012,188.00311
19 Jul 202312,283.0012,283.0012,283.0012,298.0012,298.0032,397
18 Jul 202312,125.0012,125.0012,125.0012,125.0012,125.00-
17 Jul 202311,861.0011,924.0011,861.0011,924.0011,924.007
14 Jul 202311,933.5011,933.5011,933.5011,933.5011,933.50-
13 Jul 202312,052.0012,052.0012,052.0012,052.0012,052.00-
12 Jul 202312,000.0012,000.0012,000.0012,074.5012,074.50-
11 Jul 202311,936.0011,936.0011,936.0011,988.0011,988.0048
10 Jul 202311,952.9512,045.0011,952.9512,009.0012,009.00126
07 Jul 202312,000.5012,000.5012,000.5012,000.5012,000.50-
06 Jul 202311,915.0011,915.0011,915.0011,915.0011,915.00-
05 Jul 202312,098.0012,098.0012,098.0012,101.5012,101.5079
04 Jul 202312,108.0012,108.0012,108.0012,108.0012,108.00-
03 Jul 202312,276.0012,276.0012,248.0512,235.5012,235.5033
30 Jun 202312,169.6512,169.6512,169.6512,159.5012,159.5041
29 Jun 202312,160.0012,251.0012,151.0012,183.0012,183.00188
28 Jun 202312,219.0012,219.0012,219.0012,213.0012,213.001,409
27 Jun 202311,891.7011,891.7011,891.7011,955.5011,955.505
26 Jun 202311,988.0012,011.0011,988.0011,969.5011,969.5060
23 Jun 202312,105.0012,105.0012,105.0011,963.0011,963.005
22 Jun 202312,236.0012,236.0012,236.0012,253.5012,253.5042
21 Jun 202312,376.0012,410.0012,346.0012,334.5012,334.502,650
20 Jun 202312,224.0012,224.0012,224.0012,224.0012,224.00-
19 Jun 202312,273.0012,273.0012,273.0012,219.5012,219.50-
16 Jun 202312,334.5012,334.5012,334.5012,334.5012,334.50-
15 Jun 202312,396.5012,396.5012,396.5012,396.5012,396.50-
14 Jun 202312,649.0012,649.0012,649.0012,567.5012,567.5078
13 Jun 202312,614.0012,614.0012,614.0012,614.0012,614.00-
12 Jun 202312,433.0012,433.0012,433.0012,478.5012,478.5080
09 Jun 202312,301.0012,373.0012,301.0012,346.0012,346.0012
08 Jun 202312,189.0012,189.0012,189.0012,189.0012,189.00-
07 Jun 202312,334.0012,423.0512,334.0012,288.0012,288.0039
06 Jun 202312,510.0012,510.0012,510.0012,537.5012,537.50302
05 Jun 202312,390.0012,451.1012,390.0012,352.5012,352.50206
02 Jun 202312,325.5012,325.5012,325.5012,325.5012,325.50-
01 Jun 202312,004.0012,010.0012,004.0012,003.0012,003.003
31 May 202311,834.0011,834.0011,834.0011,834.0011,834.00-
30 May 202312,065.0012,065.0012,065.0011,975.5011,975.506
26 May 202312,148.0012,148.0012,148.0012,148.0012,148.00-
25 May 202312,085.9112,085.9112,085.9112,108.5012,108.50827
24 May 202312,048.0012,048.0012,048.0012,048.0012,048.00-
23 May 202312,144.0012,144.0012,144.0012,144.0012,144.00-
22 May 202312,250.0012,250.0012,250.0012,284.0012,284.0016
19 May 202312,175.0012,175.0012,175.0012,175.0012,175.00-
18 May 202312,289.0012,291.0012,289.0012,217.0012,217.00113
17 May 202312,169.0012,169.0012,169.0012,169.0012,169.00-
16 May 202312,158.0012,158.0012,126.9012,135.0012,135.0039
15 May 202312,094.5012,094.5012,094.5012,094.5012,094.50-
12 May 202312,103.0012,103.0012,103.0012,087.0012,087.0024
11 May 202311,947.8511,947.8511,947.8511,985.0011,985.001
10 May 202311,861.5011,861.5011,861.5011,861.5011,861.50-
09 May 202311,944.0011,946.0011,891.0011,925.0011,925.001
05 May 202311,787.0011,787.0011,787.0011,787.0011,787.00-
04 May 202311,736.0011,736.0011,736.0011,736.0011,736.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...