UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
11,407.50-90.00 (-0.78%)
At close: 03:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 202211,281.0011,281.0011,281.0011,281.0011,281.00-
18 May 202211,338.0011,338.0011,338.0011,338.0011,338.00-
17 May 202211,274.5011,274.5011,274.5011,274.5011,274.50-
16 May 202211,419.0011,419.0011,417.7211,413.0011,413.0068
13 May 202211,497.5011,497.5011,497.5011,497.5011,497.50-
12 May 202211,227.0011,335.0011,227.0011,321.5011,321.50349
11 May 202211,189.0011,189.0011,189.0011,231.0011,231.00170
10 May 202211,205.0011,205.0011,205.0011,205.0011,205.00-
09 May 202211,336.0011,336.0011,336.0011,231.0011,231.00300
06 May 202211,480.0011,480.0011,480.0011,480.0011,480.00-
05 May 202211,591.0011,592.0011,587.0011,415.5011,415.5020
04 May 202211,315.5011,315.5011,315.5011,315.5011,315.50-
03 May 202211,390.5011,390.5011,390.5011,390.5011,390.50-
29 Apr 202211,455.0011,455.0011,455.0011,455.0011,455.00-
28 Apr 202211,394.0011,394.0011,385.0011,389.5011,389.50700
27 Apr 202211,235.5011,235.5011,235.5011,235.5011,235.50-
26 Apr 202211,170.5011,170.5011,170.5011,170.5011,170.50-
25 Apr 202211,090.0011,100.0011,090.0011,134.5011,134.503,274
22 Apr 202211,169.0011,169.0011,145.0011,121.0011,121.001,080
21 Apr 202211,170.0011,170.0011,170.0011,170.0011,170.00-
20 Apr 202211,130.5011,130.5011,130.5011,130.5011,130.50-
19 Apr 202211,038.6011,038.6011,038.6011,046.0011,046.0059
14 Apr 202211,221.0011,221.0011,221.0011,221.0011,221.00-
13 Apr 202211,176.5011,176.5011,176.5011,176.5011,176.50-
12 Apr 202211,114.9011,114.9011,114.9011,146.5011,146.504
11 Apr 202211,217.0011,217.0011,217.0011,217.0011,217.00-
08 Apr 202211,416.5011,416.5011,416.5011,416.5011,416.50-
07 Apr 202211,349.5011,349.5011,349.5011,349.5011,349.50-
06 Apr 202211,460.0011,461.0011,451.2911,426.5011,426.5042
05 Apr 202211,747.0011,749.3011,747.0011,607.0011,607.00641
04 Apr 202211,863.5011,863.5011,863.5011,863.5011,863.50-
01 Apr 202211,772.0011,772.0011,772.0011,742.0011,742.00179
31 Mar 202211,796.0011,796.0011,796.0011,796.0011,796.00-
30 Mar 202211,867.5011,867.5011,867.5011,867.5011,867.50-
29 Mar 202211,941.5011,941.5011,941.5011,941.5011,941.50-
28 Mar 202211,675.0011,718.2911,675.0011,772.0011,772.0039
25 Mar 202211,872.0011,872.0011,857.0011,845.0011,845.001,856
24 Mar 202211,859.0011,859.0011,859.0011,840.0011,840.00-
23 Mar 202211,837.0011,837.0011,809.0011,799.0011,799.001,229
22 Mar 202211,759.0011,759.0011,759.0011,759.0011,759.00-
21 Mar 202211,847.0011,850.0011,847.0011,878.0011,878.002,945
18 Mar 202211,818.0011,818.0011,818.0011,818.0011,818.00-
17 Mar 202211,706.0011,706.0011,706.0011,706.0011,706.00-
16 Mar 202211,638.0011,638.0011,638.0011,595.5011,595.50-
15 Mar 202211,397.0011,397.0011,397.0011,470.0011,470.00-
14 Mar 202211,353.0011,353.0011,348.0011,347.5011,347.50304
11 Mar 202211,355.5011,355.5011,355.5011,355.5011,355.50-
10 Mar 202211,364.0011,364.0011,364.0011,364.0011,364.00-
09 Mar 202211,453.0011,453.0011,347.0011,342.5011,342.509,140
08 Mar 202211,131.0011,131.0011,131.0011,138.5011,138.50206
07 Mar 202211,367.0011,367.0011,359.0011,393.5011,393.502
04 Mar 202211,578.0011,578.0011,578.0011,617.0011,617.002
03 Mar 202211,636.0011,674.0011,631.0011,653.5011,653.50252
02 Mar 202211,708.0011,708.0011,708.0011,708.0011,708.00-
01 Mar 202211,761.5011,761.5011,761.5011,761.5011,761.50-
28 Feb 202211,879.0011,879.0011,879.0011,879.0011,879.00-
25 Feb 202211,804.0011,804.0011,804.0011,804.0011,804.00-
24 Feb 202211,472.5011,472.5011,472.5011,472.5011,472.50-
23 Feb 202211,620.5011,620.5011,620.5011,620.5011,620.50-
22 Feb 202211,640.0011,654.9511,640.0011,681.5011,681.501
21 Feb 202211,639.0011,639.0011,639.0011,639.0011,639.00-
18 Feb 202211,732.0011,732.0011,732.0011,732.0011,732.00-
17 Feb 202211,794.5011,794.5011,794.5011,794.5011,794.50-
16 Feb 202211,902.0011,902.0011,902.0011,902.0011,902.00-
15 Feb 202211,959.5011,959.5011,959.5011,959.5011,959.50-
14 Feb 202211,876.0011,876.0011,876.0011,837.5011,837.50485
11 Feb 202211,897.0011,897.0011,897.0011,854.0011,854.00500
10 Feb 202211,932.0011,932.0011,932.0011,932.0011,932.00-
09 Feb 202212,034.7012,034.7012,034.7012,058.5012,058.5083
08 Feb 202211,889.0011,889.0011,889.0011,899.0011,899.00-
07 Feb 202211,894.0011,894.0011,894.0011,894.0011,894.00-
04 Feb 202211,845.0011,845.0011,845.0011,789.5011,789.50263
03 Feb 202211,789.5011,789.5011,789.5011,789.5011,789.50-
02 Feb 202211,972.0011,972.0011,972.0011,937.0011,937.00262
01 Feb 202211,762.0011,762.0011,762.0011,762.0011,762.00-
31 Jan 202211,715.0011,715.0011,715.0011,715.0011,715.00-
28 Jan 202211,588.0011,588.0011,456.0011,569.0011,569.005,861
27 Jan 202211,613.0011,650.0011,563.1811,669.5011,669.508,065
26 Jan 202211,847.5011,847.5011,847.5011,847.5011,847.50-
25 Jan 202211,845.0011,856.0011,815.0011,833.5011,833.501,747
24 Jan 202211,958.0011,960.0011,873.0011,873.0011,873.006,754
21 Jan 202212,019.0012,019.0012,019.0012,019.0012,019.00-
20 Jan 202211,987.0011,987.0011,987.0012,018.5012,018.50239
19 Jan 202211,972.0011,981.0011,881.0011,964.5011,964.505,199
18 Jan 202212,137.0012,166.0012,137.0012,129.5012,129.501,566
17 Jan 202212,208.0012,208.0012,208.0012,233.0012,233.00994
14 Jan 202212,180.8012,180.8012,180.8012,206.0012,206.006
13 Jan 202212,284.5012,284.5012,284.5012,284.5012,284.50-
12 Jan 202212,314.0012,323.8012,314.0012,322.0012,322.00331
11 Jan 202212,159.0012,159.0012,159.0012,194.5012,194.501,500
10 Jan 202212,214.0012,214.0012,197.0012,137.5012,137.501,996
07 Jan 202212,183.0012,229.0012,141.0012,154.5012,154.501,231
06 Jan 202212,333.0012,333.0012,333.0012,315.0012,315.0014
05 Jan 202212,514.5012,514.5012,514.5012,514.5012,514.50-
04 Jan 202212,467.0012,473.4312,430.0012,452.0012,452.001,424
31 Dec 202112,301.5012,301.5012,301.5012,301.5012,301.50-
30 Dec 202112,347.0012,364.6512,347.0012,365.5012,365.502,497
29 Dec 202112,422.0012,424.0012,366.0012,363.0012,363.00989
24 Dec 202112,417.5012,417.5012,417.5012,417.5012,417.50-
23 Dec 202112,436.5012,477.4012,436.5012,488.5012,488.50812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...