UK markets close in 2 hours 32 minutes

Lyxor JPX Nikkei 400(DR)ETF DlyHdg C GBP (JPXX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18,752.00-163.00 (-0.86%)
As of 11:54AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418,782.7018,782.7018,752.0018,752.0018,752.00244
27 Mar 2024189.22189.42189.22189.15189.15260
26 Mar 2024188.72189.48188.63189.43189.43322
25 Mar 2024187.98188.76187.86188.62188.62322
22 Mar 2024190.50190.97190.50189.99189.99270
21 Mar 2024190.41190.41190.41191.06191.0626
20 Mar 2024190.62190.81190.50190.25190.25449
19 Mar 2024189.41189.41189.41189.41189.41-
18 Mar 2024186.90186.90186.90186.90186.90-
15 Mar 2024183.65183.65183.65183.65183.65-
14 Mar 2024183.24183.26182.10181.99181.9954
13 Mar 2024182.74183.01182.50182.76182.762,060
12 Mar 2024184.16184.16184.16184.15184.1523
11 Mar 2024183.83183.83183.83182.55182.5554
08 Mar 2024186.96186.96186.96186.86186.8625
07 Mar 2024187.37187.37187.37188.44188.4485
06 Mar 2024188.80188.80188.68189.26189.261,058
05 Mar 2024188.34188.38188.30188.32188.32161
04 Mar 2024188.28188.34188.28188.30188.3036
01 Mar 2024188.28188.28188.17188.25188.2575
29 Feb 2024185.17185.17185.17185.17185.17-
28 Feb 2024185.00185.00184.74185.61185.61115
27 Feb 2024186.24186.24186.24186.24186.24-
26 Feb 2024186.95186.95186.95186.95186.95-
23 Feb 2024186.63186.63186.63186.63186.63-
22 Feb 2024186.66186.66186.19186.14186.1437
21 Feb 2024184.38184.38184.38184.21184.2166
20 Feb 2024185.23185.23185.23184.16184.165
19 Feb 2024185.11185.11184.99185.19185.1961
16 Feb 2024184.57184.57184.57184.57184.57-
15 Feb 2024183.48183.48183.46183.91183.9146
14 Feb 2024183.50183.54182.64182.79182.79111
13 Feb 2024183.98183.98183.98183.98183.98-
12 Feb 2024181.91181.91181.91181.91181.91-
09 Feb 2024180.72180.74180.32180.32180.32240
08 Feb 2024180.44180.62180.44179.53179.53199
07 Feb 2024179.16179.34178.99179.05179.05231
06 Feb 2024179.76179.80179.34179.23179.23956
05 Feb 2024182.22182.22181.73181.65181.6588
02 Feb 2024182.91182.91182.91182.91182.91-
01 Feb 2024180.76180.76180.76180.76180.76-
31 Jan 2024183.06183.18181.62181.62181.62416
30 Jan 2024181.42181.76181.42181.73181.7341
29 Jan 2024181.47181.47181.47181.41181.4111
26 Jan 2024181.70181.70181.70181.70181.70-
25 Jan 2024181.92181.92181.72181.76181.7646
24 Jan 2024182.69182.69182.69182.69182.69-
23 Jan 2024------
22 Jan 2024185.00185.00185.00185.00185.00-
19 Jan 2024182.24182.24182.14181.75181.7596
18 Jan 2024181.01181.01181.01181.01181.01-
17 Jan 2024180.14180.14180.14180.14180.14-
16 Jan 2024182.88182.88182.88182.88182.88-
15 Jan 2024183.50183.52183.50183.73183.73240
12 Jan 2024180.50180.50180.50181.22181.22400
11 Jan 2024179.56179.56179.56179.56179.56-
10 Jan 2024179.14179.49179.14179.26179.26169
09 Jan 2024173.82173.82173.82174.64174.64100
08 Jan 2024173.21173.21173.21173.21173.21-
05 Jan 2024172.38172.38172.38173.46173.46307
04 Jan 2024172.46172.46172.44172.77172.771,218
03 Jan 2024171.58171.58171.58171.82171.824
02 Jan 2024171.37171.37171.37171.37171.37-
29 Dec 2023172.08172.08172.08172.08172.08-
28 Dec 2023171.23171.23171.23171.23171.23-
27 Dec 2023171.14171.58170.78170.78170.7845
22 Dec 2023169.22169.22169.22169.60169.603
21 Dec 2023169.16169.22169.08169.32169.325,025
20 Dec 2023170.40170.40170.40170.40170.40-
19 Dec 2023170.06170.70169.16169.16169.16753
18 Dec 2023167.26167.26167.26167.26167.26-
15 Dec 2023167.29167.29167.29167.29167.29-
14 Dec 2023167.77167.77167.77167.77167.77-
13 Dec 2023169.33169.33169.33169.33169.33-
12 Dec 2023169.48169.72169.42169.75169.75880
11 Dec 2023169.88170.12169.31170.31170.31729
08 Dec 2023167.40167.40167.40167.40167.40-
07 Dec 2023166.46166.46166.46166.46166.46-
06 Dec 2023170.45170.45170.45170.45170.45-
05 Dec 2023167.35167.35167.35167.96167.9612
04 Dec 2023168.33168.33168.33168.15168.154
01 Dec 2023169.56169.56169.56169.56169.56-
30 Nov 2023170.52170.52170.52170.52170.52-
29 Nov 2023170.12170.12170.12169.39169.3912
28 Nov 2023170.01170.01170.01170.01170.01-
27 Nov 2023171.17171.17171.17171.17171.17-
24 Nov 2023171.88171.88171.86171.83171.8326
23 Nov 2023171.76171.92171.76171.95171.95130
22 Nov 2023170.98171.89170.98171.79171.79171
21 Nov 2023170.12170.12169.86169.78169.7878
20 Nov 2023169.60169.60169.60169.60169.60-
17 Nov 2023170.81170.81170.81171.01171.0124
16 Nov 2023169.44169.44169.44168.81168.81265
15 Nov 2023169.91169.91169.91169.88169.8815
14 Nov 2023168.61168.61168.61168.61168.61-
13 Nov 2023167.56167.56167.56167.56167.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.