UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.90 -7.30 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,677.29 -839.50 (-1.66%)
Keystone Positive Change Investment Ord (KPC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 224.82 | 229.00 | 222.77 | 224.00 | 224.00 | 82,978 |
| 07 May 2024 | 228.00 | 229.00 | 223.59 | 229.00 | 229.00 | 66,309 |
| 03 May 2024 | 219.00 | 226.00 | 216.00 | 226.00 | 226.00 | 219,920 |
| 02 May 2024 | 217.00 | 218.22 | 214.11 | 218.00 | 218.00 | 190,325 |
| 01 May 2024 | 215.00 | 219.21 | 214.00 | 216.00 | 216.00 | 90,764 |
| 30 Apr 2024 | 217.00 | 220.00 | 216.41 | 217.00 | 217.00 | 103,587 |
| 29 Apr 2024 | 218.00 | 218.10 | 215.50 | 218.00 | 218.00 | 214,398 |
| 26 Apr 2024 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 43,640 |
| 25 Apr 2024 | 215.00 | 216.60 | 214.00 | 214.00 | 214.00 | 82,875 |
| 24 Apr 2024 | 217.00 | 221.00 | 216.00 | 218.00 | 218.00 | 166,859 |
| 23 Apr 2024 | 214.00 | 218.00 | 213.38 | 217.00 | 217.00 | 130,302 |
| 22 Apr 2024 | 215.00 | 219.50 | 213.00 | 213.00 | 213.00 | 154,171 |
| 19 Apr 2024 | 221.00 | 221.00 | 214.00 | 216.00 | 216.00 | 172,644 |
| 18 Apr 2024 | 217.00 | 224.75 | 215.49 | 217.00 | 217.00 | 146,942 |
| 17 Apr 2024 | 219.00 | 221.00 | 217.00 | 216.50 | 216.50 | 139,654 |
| 16 Apr 2024 | 223.00 | 224.50 | 219.00 | 219.00 | 219.00 | 118,858 |
| 15 Apr 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 77,303 |
| 12 Apr 2024 | 228.00 | 229.00 | 226.44 | 227.00 | 227.00 | 47,033 |
| 11 Apr 2024 | 229.00 | 230.00 | 225.44 | 227.00 | 227.00 | 41,008 |
| 10 Apr 2024 | 228.00 | 230.00 | 225.33 | 227.50 | 227.50 | 65,969 |
| 09 Apr 2024 | 227.00 | 229.00 | 225.30 | 228.50 | 228.50 | 218,219 |
| 08 Apr 2024 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 103,481 |
| 05 Apr 2024 | 227.00 | 231.00 | 225.00 | 227.00 | 227.00 | 58,159 |
| 04 Apr 2024 | 226.00 | 230.00 | 227.45 | 228.50 | 228.50 | 158,354 |
| 03 Apr 2024 | 231.00 | 231.00 | 226.55 | 227.50 | 227.50 | 86,479 |
| 02 Apr 2024 | 229.00 | 231.04 | 227.00 | 230.00 | 230.00 | 120,650 |
| 28 Mar 2024 | 232.00 | 232.00 | 229.75 | 231.00 | 231.00 | 162,260 |
| 27 Mar 2024 | 231.00 | 232.08 | 229.00 | 230.00 | 230.00 | 268,224 |
| 26 Mar 2024 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 223,939 |
| 25 Mar 2024 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 207,718 |
| 22 Mar 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 168,320 |
| 21 Mar 2024 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 117,083 |
| 20 Mar 2024 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 700,538 |
| 19 Mar 2024 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | 124,696 |
| 18 Mar 2024 | 226.00 | 226.00 | 223.05 | 224.00 | 224.00 | 58,684 |
| 15 Mar 2024 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 268,282 |
| 14 Mar 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 223,283 |
| 13 Mar 2024 | 224.00 | 226.16 | 224.00 | 225.00 | 225.00 | 399,836 |
| 12 Mar 2024 | 224.00 | 225.11 | 221.75 | 225.00 | 225.00 | 186,575 |
| 11 Mar 2024 | 224.00 | 224.00 | 222.00 | 223.50 | 223.50 | 255,545 |
| 08 Mar 2024 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 80,997 |
| 07 Mar 2024 | 221.00 | 225.00 | 221.00 | 223.00 | 223.00 | 170,251 |
| 06 Mar 2024 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | 50,965 |
| 05 Mar 2024 | 224.00 | 225.00 | 222.25 | 223.00 | 223.00 | 83,037 |
| 04 Mar 2024 | 224.00 | 226.33 | 223.00 | 226.00 | 226.00 | 971,518 |
| 01 Mar 2024 | 220.00 | 225.23 | 220.00 | 224.00 | 224.00 | 54,985 |
| 29 Feb 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 214,885 |
| 28 Feb 2024 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 172,749 |
| 27 Feb 2024 | 220.00 | 222.50 | 220.00 | 220.00 | 220.00 | 108,801 |
| 26 Feb 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 121,775 |
| 23 Feb 2024 | 222.00 | 223.00 | 220.22 | 223.00 | 223.00 | 323,763 |
| 22 Feb 2024 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 132,456 |
| 21 Feb 2024 | 219.00 | 220.34 | 218.00 | 218.00 | 218.00 | 254,256 |
| 20 Feb 2024 | 225.00 | 225.00 | 219.00 | 219.50 | 219.50 | 127,052 |
| 19 Feb 2024 | 225.00 | 226.81 | 223.00 | 224.00 | 224.00 | 122,697 |
| 16 Feb 2024 | 225.00 | 226.00 | 223.47 | 226.00 | 226.00 | 131,433 |
| 15 Feb 2024 | 225.00 | 229.00 | 222.00 | 226.00 | 226.00 | 34,047 |
| 14 Feb 2024 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | 65,697 |
| 13 Feb 2024 | 226.00 | 229.09 | 220.00 | 225.00 | 225.00 | 90,729 |
| 12 Feb 2024 | 228.00 | 228.64 | 223.00 | 227.50 | 227.50 | 80,186 |
| 09 Feb 2024 | 227.00 | 228.00 | 223.75 | 227.00 | 227.00 | 66,974 |
| 08 Feb 2024 | 225.00 | 227.00 | 222.40 | 224.00 | 224.00 | 49,501 |
| 07 Feb 2024 | 225.00 | 226.00 | 223.50 | 225.00 | 225.00 | 55,257 |
| 06 Feb 2024 | 223.00 | 226.31 | 223.00 | 223.00 | 223.00 | 14,483 |
| 05 Feb 2024 | 224.00 | 224.00 | 219.37 | 224.00 | 224.00 | 161,853 |
| 02 Feb 2024 | 221.00 | 224.00 | 219.20 | 222.00 | 222.00 | 125,867 |
| 01 Feb 2024 | 217.00 | 220.19 | 216.00 | 219.00 | 219.00 | 90,811 |
| 31 Jan 2024 | 220.00 | 220.00 | 216.42 | 216.50 | 216.50 | 132,428 |
| 30 Jan 2024 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | 64,909 |
| 29 Jan 2024 | 221.00 | 224.00 | 219.00 | 219.00 | 219.00 | 139,668 |
| 26 Jan 2024 | 225.00 | 225.00 | 218.00 | 222.00 | 222.00 | 135,083 |
| 25 Jan 2024 | 221.00 | 223.00 | 220.00 | 222.50 | 222.50 | 54,571 |
| 24 Jan 2024 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 207,598 |
| 23 Jan 2024 | 220.00 | 222.84 | 218.00 | 218.00 | 218.00 | 98,088 |
| 22 Jan 2024 | 219.00 | 223.00 | 218.00 | 221.50 | 221.50 | 67,324 |
| 19 Jan 2024 | 224.00 | 225.00 | 213.00 | 221.00 | 221.00 | 116,281 |
| 18 Jan 2024 | 220.00 | 222.50 | 220.00 | 220.00 | 220.00 | 150,959 |
| 17 Jan 2024 | 219.00 | 220.25 | 218.55 | 220.00 | 220.00 | 44,454 |
| 16 Jan 2024 | 223.00 | 225.25 | 221.65 | 223.00 | 223.00 | 47,555 |
| 15 Jan 2024 | 224.00 | 225.26 | 224.00 | 224.00 | 224.00 | 60,138 |
| 12 Jan 2024 | 221.00 | 226.00 | 220.00 | 222.00 | 222.00 | 129,118 |
| 11 Jan 2024 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | 122,333 |
| 11 Jan 2024 | 0.45 Dividend | |||||
| 10 Jan 2024 | 220.00 | 227.00 | 219.00 | 226.50 | 226.05 | 120,094 |
| 09 Jan 2024 | 219.00 | 224.00 | 222.00 | 222.00 | 221.56 | 186,227 |
| 08 Jan 2024 | 221.00 | 224.00 | 220.50 | 223.00 | 222.56 | 197,011 |
| 05 Jan 2024 | 220.00 | 224.75 | 220.00 | 221.00 | 220.56 | 64,310 |
| 04 Jan 2024 | 221.00 | 224.00 | 221.00 | 223.00 | 222.56 | 72,624 |
| 03 Jan 2024 | 227.00 | 227.00 | 221.00 | 221.00 | 220.56 | 117,281 |
| 02 Jan 2024 | 227.00 | 230.61 | 225.04 | 226.00 | 225.55 | 150,949 |
| 29 Dec 2023 | 225.00 | 225.92 | 219.72 | 225.00 | 224.55 | 37,772 |
| 28 Dec 2023 | 223.00 | 224.48 | 216.00 | 224.50 | 224.05 | 67,729 |
| 27 Dec 2023 | 216.00 | 222.76 | 216.00 | 222.00 | 221.56 | 72,744 |
| 22 Dec 2023 | 219.00 | 221.44 | 219.00 | 221.00 | 220.56 | 61,493 |
| 21 Dec 2023 | 221.00 | 221.70 | 219.70 | 221.00 | 220.56 | 142,698 |
| 20 Dec 2023 | 220.00 | 222.00 | 218.00 | 221.00 | 220.56 | 182,293 |
| 19 Dec 2023 | 218.00 | 219.42 | 216.32 | 217.00 | 216.57 | 109,742 |
| 18 Dec 2023 | 220.00 | 220.00 | 217.20 | 219.00 | 218.56 | 148,823 |
| 15 Dec 2023 | 220.00 | 221.00 | 215.00 | 217.00 | 216.57 | 121,811 |
| 14 Dec 2023 | 214.00 | 218.00 | 211.00 | 218.00 | 217.57 | 238,829 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.