UK markets open in 4 hours 41 minutes
NIKKEI 225
39,662.74 +489.59 (+1.25%) HANG SENG
18,083.88 +10.98 (+0.06%) CRUDE OIL
81.05 +0.22 (+0.27%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,164.71 +1,569.28 (+3.30%)
(LAB.BE)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 21 Jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 20 Jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 19 Jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 18 Jun 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 17 Jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6 |
| 14 Jun 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 13 Jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 12 Jun 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 11 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 10 Jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 07 Jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 06 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 05 Jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 04 Jun 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 03 Jun 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 31 May 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 30 May 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 29 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 28 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 27 May 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
| 24 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 24 May 2024 | 0.72 Dividend | |||||
| 23 May 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 183.44 | - |
| 22 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 21 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 20 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 17 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 16 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 15 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 14 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 13 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 10 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
| 09 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 08 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 07 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 06 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 03 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 02 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 30 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 29 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
| 26 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
| 25 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 24 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 23 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 22 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.27 | - |
| 19 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.28 | - |
| 18 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 17 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 16 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.26 | - |
| 15 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 12 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 11 Apr 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
| 10 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 09 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 08 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 05 Apr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 04 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 03 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 02 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 28 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 27 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 26 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 25 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 22 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 21 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 20 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 19 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 18 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 15 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 14 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 13 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 12 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.22 | - |
| 11 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 08 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 07 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 06 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 05 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 04 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 01 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 29 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 28 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 27 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 26 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 26 Feb 2024 | 0.72 Dividend | |||||
| 23 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 22 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 21 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | - |
| 20 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.51 | - |
| 19 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 16 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 15 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.42 | - |
| 14 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.45 | - |
| 13 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.44 | - |
| 12 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 09 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 08 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.45 | - |
| 07 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 06 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.48 | - |
| 05 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| *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.