UK Markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.28+0.20(+0.27%)
Jupiter US Smaller Companies PLC (JUS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,335.00-22.50 (-1.66%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 1,370.00 | 1,390.00 | 1,359.60 | 1,390.00 | 1,390.00 | 40,111 |
| 18 Jun 2021 | 1,370.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,375.00 | 56,698 |
| 17 Jun 2021 | 1,330.00 | 1,359.85 | 1,321.10 | 1,352.50 | 1,352.50 | 62,196 |
| 16 Jun 2021 | 1,328.48 | 1,333.34 | 1,319.14 | 1,322.50 | 1,322.50 | 15,227 |
| 15 Jun 2021 | 1,330.00 | 1,339.35 | 1,315.00 | 1,320.00 | 1,320.00 | 9,550 |
| 14 Jun 2021 | 1,320.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 7,335 |
| 11 Jun 2021 | 1,320.00 | 1,339.50 | 1,315.00 | 1,315.00 | 1,315.00 | 51,184 |
| 10 Jun 2021 | 1,350.00 | 1,350.00 | 1,329.00 | 1,350.00 | 1,350.00 | 2,892 |
| 09 Jun 2021 | 1,350.00 | 1,350.00 | 1,335.40 | 1,350.00 | 1,350.00 | 24,534 |
| 08 Jun 2021 | 1,345.00 | 1,345.00 | 1,332.00 | 1,335.00 | 1,335.00 | 4,584 |
| 07 Jun 2021 | 1,345.00 | 1,345.00 | 1,328.33 | 1,345.00 | 1,345.00 | 7,287 |
| 04 Jun 2021 | 1,320.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 8,119 |
| 03 Jun 2021 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | 15,265 |
| 02 Jun 2021 | 1,355.00 | 1,355.00 | 1,343.80 | 1,345.00 | 1,345.00 | 5,455 |
| 01 Jun 2021 | 1,343.48 | 1,354.00 | 1,340.50 | 1,345.00 | 1,345.00 | 17,075 |
| 28 May 2021 | 1,360.00 | 1,360.00 | 1,339.74 | 1,360.00 | 1,360.00 | 9,718 |
| 27 May 2021 | 1,335.00 | 1,343.40 | 1,335.00 | 1,335.00 | 1,335.00 | 4,776 |
| 26 May 2021 | 1,330.00 | 1,346.24 | 1,330.00 | 1,345.00 | 1,345.00 | 3,954 |
| 25 May 2021 | 1,355.00 | 1,355.00 | 1,340.20 | 1,350.00 | 1,350.00 | 4,177 |
| 24 May 2021 | 1,360.00 | 1,360.00 | 1,339.20 | 1,345.00 | 1,345.00 | 7,711 |
| 21 May 2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,342.50 | 1,342.50 | 18,306 |
| 20 May 2021 | 1,337.56 | 1,346.75 | 1,337.56 | 1,347.50 | 1,347.50 | 3,854 |
| 19 May 2021 | 1,345.00 | 1,345.00 | 1,336.50 | 1,345.00 | 1,345.00 | 5,981 |
| 18 May 2021 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 12,210 |
| 17 May 2021 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | 27,553 |
| 14 May 2021 | 1,340.00 | 1,355.00 | 1,340.00 | 1,347.50 | 1,347.50 | 22,439 |
| 13 May 2021 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | 15,972 |
| 12 May 2021 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - |
| 11 May 2021 | 1,330.00 | 1,355.00 | 1,325.48 | 1,335.00 | 1,335.00 | 180,307 |
| 10 May 2021 | 1,370.00 | 1,370.00 | 1,345.00 | 1,357.50 | 1,357.50 | 29,015 |
| 07 May 2021 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 40,427 |
| 06 May 2021 | 1,370.00 | 1,387.80 | 1,370.00 | 1,375.00 | 1,375.00 | 15,513 |
| 05 May 2021 | 1,370.00 | 1,375.60 | 1,370.00 | 1,375.00 | 1,375.00 | 33,610 |
| 04 May 2021 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,380.00 | 34,066 |
| 30 Apr 2021 | 1,375.00 | 1,384.28 | 1,372.00 | 1,382.50 | 1,382.50 | 108,871 |
| 29 Apr 2021 | 1,375.00 | 1,376.00 | 1,371.00 | 1,375.00 | 1,375.00 | 47,684 |
| 28 Apr 2021 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 26,700 |
| 27 Apr 2021 | 1,420.00 | 1,425.25 | 1,335.00 | 1,335.00 | 1,335.00 | 55,353 |
| 26 Apr 2021 | 1,402.00 | 1,420.00 | 1,390.05 | 1,410.00 | 1,410.00 | 125,534 |
| 23 Apr 2021 | 1,390.20 | 1,397.00 | 1,384.50 | 1,392.50 | 1,392.50 | 11,561 |
| 22 Apr 2021 | 1,389.95 | 1,397.47 | 1,387.07 | 1,395.00 | 1,395.00 | 8,376 |
| 21 Apr 2021 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | 12,219 |
| 20 Apr 2021 | 1,390.00 | 1,409.32 | 1,385.00 | 1,382.50 | 1,382.50 | 18,589 |
| 19 Apr 2021 | 1,394.30 | 1,410.00 | 1,394.30 | 1,402.50 | 1,402.50 | 18,547 |
| 16 Apr 2021 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 17,145 |
| 15 Apr 2021 | 1,390.00 | 1,410.00 | 1,378.19 | 1,400.00 | 1,400.00 | 48,729 |
| 14 Apr 2021 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 34,327 |
| 13 Apr 2021 | 1,365.00 | 1,380.00 | 1,360.05 | 1,375.00 | 1,375.00 | 23,671 |
| 12 Apr 2021 | 1,365.00 | 1,375.00 | 1,350.00 | 1,370.00 | 1,370.00 | 40,817 |
| 09 Apr 2021 | 1,340.00 | 1,365.00 | 1,340.00 | 1,362.50 | 1,362.50 | 22,293 |
| 08 Apr 2021 | 1,355.00 | 1,361.00 | 1,355.00 | 1,360.00 | 1,360.00 | 11,875 |
| 07 Apr 2021 | 1,345.00 | 1,355.00 | 1,332.00 | 1,352.50 | 1,352.50 | 23,126 |
| 06 Apr 2021 | 1,340.00 | 1,340.00 | 1,320.00 | 1,332.50 | 1,332.50 | 19,162 |
| 01 Apr 2021 | 1,345.00 | 1,345.00 | 1,320.00 | 1,332.50 | 1,332.50 | 13,222 |
| 31 Mar 2021 | 1,305.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | 42,561 |
| 30 Mar 2021 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 14,700 |
| 29 Mar 2021 | 1,335.00 | 1,335.00 | 1,289.81 | 1,297.50 | 1,297.50 | 70,360 |
| 26 Mar 2021 | 1,305.00 | 1,325.00 | 1,301.70 | 1,315.00 | 1,315.00 | 19,937 |
| 25 Mar 2021 | 1,360.00 | 1,360.00 | 1,300.00 | 1,307.50 | 1,307.50 | 17,576 |
| 24 Mar 2021 | 1,320.00 | 1,327.50 | 1,310.00 | 1,335.00 | 1,335.00 | 23,050 |
| 23 Mar 2021 | 1,330.00 | 1,347.50 | 1,320.00 | 1,320.00 | 1,320.00 | 63,667 |
| 22 Mar 2021 | 1,350.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 26,803 |
| 19 Mar 2021 | 1,370.00 | 1,388.69 | 1,320.00 | 1,320.00 | 1,320.00 | 89,806 |
| 18 Mar 2021 | 1,390.00 | 1,401.10 | 1,380.00 | 1,387.50 | 1,387.50 | 7,346 |
| 17 Mar 2021 | 1,400.00 | 1,404.10 | 1,390.00 | 1,400.00 | 1,400.00 | 35,519 |
| 16 Mar 2021 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 50,644 |
| 15 Mar 2021 | 1,375.00 | 1,420.00 | 1,362.57 | 1,402.50 | 1,402.50 | 75,780 |
| 12 Mar 2021 | 1,320.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 52,572 |
| 11 Mar 2021 | 1,310.00 | 1,375.00 | 1,297.80 | 1,375.00 | 1,375.00 | 26,528 |
| 10 Mar 2021 | 1,300.00 | 1,345.00 | 1,265.00 | 1,302.50 | 1,302.50 | 24,983 |
| 09 Mar 2021 | 1,260.00 | 1,292.50 | 1,260.00 | 1,290.00 | 1,290.00 | 49,535 |
| 08 Mar 2021 | 1,190.00 | 1,278.45 | 1,190.00 | 1,277.50 | 1,277.50 | 44,965 |
| 05 Mar 2021 | 1,200.00 | 1,222.53 | 1,190.00 | 1,195.00 | 1,195.00 | 40,599 |
| 04 Mar 2021 | 1,250.00 | 1,254.60 | 1,215.00 | 1,235.00 | 1,235.00 | 14,103 |
| 03 Mar 2021 | 1,270.00 | 1,270.00 | 1,243.84 | 1,260.00 | 1,260.00 | 23,352 |
| 02 Mar 2021 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 16,308 |
| 01 Mar 2021 | 1,215.00 | 1,267.50 | 1,215.00 | 1,267.50 | 1,267.50 | 60,792 |
| 26 Feb 2021 | 1,190.00 | 1,230.05 | 1,170.00 | 1,210.00 | 1,210.00 | 116,073 |
| 25 Feb 2021 | 1,260.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 27,004 |
| 24 Feb 2021 | 1,240.00 | 1,255.00 | 1,215.00 | 1,257.50 | 1,257.50 | 47,642 |
| 23 Feb 2021 | 1,240.00 | 1,249.95 | 1,210.00 | 1,225.00 | 1,225.00 | 15,571 |
| 22 Feb 2021 | 1,265.00 | 1,265.00 | 1,230.00 | 1,247.50 | 1,247.50 | 25,871 |
| 19 Feb 2021 | 1,240.00 | 1,265.00 | 1,235.00 | 1,262.50 | 1,262.50 | 30,323 |
| 18 Feb 2021 | 1,300.00 | 1,300.00 | 1,230.00 | 1,235.00 | 1,235.00 | 31,358 |
| 17 Feb 2021 | 1,275.00 | 1,296.16 | 1,260.00 | 1,260.00 | 1,260.00 | 15,566 |
| 16 Feb 2021 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 24,762 |
| 15 Feb 2021 | 1,305.00 | 1,305.00 | 1,275.30 | 1,292.50 | 1,292.50 | 8,315 |
| 12 Feb 2021 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 27,422 |
| 11 Feb 2021 | 1,275.00 | 1,295.16 | 1,275.00 | 1,280.00 | 1,280.00 | 23,190 |
| 10 Feb 2021 | 1,290.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,275.00 | 55,095 |
| 09 Feb 2021 | 1,282.33 | 1,282.33 | 1,271.00 | 1,277.50 | 1,277.50 | 20,423 |
| 08 Feb 2021 | 1,275.00 | 1,285.00 | 1,265.40 | 1,285.00 | 1,285.00 | 23,663 |
| 05 Feb 2021 | 1,265.00 | 1,280.10 | 1,245.00 | 1,280.00 | 1,280.00 | 58,415 |
| 04 Feb 2021 | 1,240.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 46,911 |
| 03 Feb 2021 | 1,220.00 | 1,234.95 | 1,220.00 | 1,222.50 | 1,222.50 | 61,568 |
| 02 Feb 2021 | 1,220.00 | 1,225.00 | 1,205.00 | 1,227.50 | 1,227.50 | 49,313 |
| 01 Feb 2021 | 1,225.00 | 1,225.00 | 1,190.00 | 1,195.00 | 1,195.00 | 31,526 |
| 29 Jan 2021 | 1,200.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,200.00 | 64,621 |
| 28 Jan 2021 | 1,220.00 | 1,235.80 | 1,199.75 | 1,205.00 | 1,205.00 | 98,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
