UK markets closed

Lyxor Core Morningstar UK NT (DR) ETF (LCUK.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
11.52+0.03 (+0.27%)
At close: 02:58PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.5211.5711.4711.5211.5225,332
02 May 202411.4811.5011.4411.4811.4815,613
01 May 202411.5011.5211.3911.4011.4021,553
30 Apr 202411.4911.5111.4611.4411.446,526
29 Apr 202411.5011.5011.4411.4411.448,354
26 Apr 202411.3611.4311.3611.4311.4326,224
25 Apr 202411.3611.3711.2911.3411.3427,334
24 Apr 202411.3211.3511.2711.2711.2728,232
23 Apr 202411.3111.3311.2611.2911.2915,473
22 Apr 202411.1711.2911.1711.2811.2814,303
19 Apr 202410.9811.0910.9811.0911.0927,334
18 Apr 202411.0811.1211.0211.0711.0752,263
17 Apr 202410.9711.0710.9711.0311.0318,462
16 Apr 202411.0311.0510.9510.9710.9728,149
15 Apr 202411.2511.2511.1711.1811.1816,303
12 Apr 202411.1511.3111.1511.2311.2316,344
11 Apr 202411.1911.2111.1011.1311.1360,066
10 Apr 202411.1911.2211.1111.1611.1628,486
09 Apr 202411.1111.1911.1111.1511.1529,177
08 Apr 202411.1011.1611.0811.1511.1527,223
05 Apr 202411.0911.1111.0611.0911.0926,929
04 Apr 202411.1311.2211.1311.2111.2137,251
03 Apr 202411.1111.1411.0711.1411.1442,762
02 Apr 202411.2611.2811.1311.1411.1465,982
28 Mar 202411.1511.1911.1511.1711.1731,538
27 Mar 202411.0811.1611.0611.1311.1322,481
26 Mar 202411.0511.1311.0411.1011.1038,790
25 Mar 202411.1011.1111.0311.0811.0825,051
22 Mar 202411.0911.1311.0411.1011.1053,087
21 Mar 202410.9611.0710.9211.0611.0620,769
20 Mar 202410.8610.8810.8110.8610.8633,454
19 Mar 202410.8410.8910.8010.8510.8513,498
18 Mar 202410.7910.8710.7910.8510.8522,969
15 Mar 202410.8510.9010.8210.8410.84108,988
14 Mar 202410.9010.9210.8410.8610.8618,714
13 Mar 202410.8610.9210.8610.9010.9023,432
12 Mar 202410.8810.8910.8510.8710.8725,609
11 Mar 202410.7710.7710.6910.7710.7717,852
08 Mar 202410.7710.7910.7310.7710.7716,447
07 Mar 202410.7910.8310.7510.8110.815,046
06 Mar 202410.6210.7610.6210.7410.749,020
05 Mar 202410.6410.7010.6010.6810.687,956
04 Mar 202410.7610.7610.6510.6610.6615,687
01 Mar 202410.7210.7710.6910.7410.7419,007
29 Feb 202410.6210.7110.6210.6710.6725,736
28 Feb 202410.6510.7010.6210.6410.645,581
27 Feb 202410.7110.7510.7110.7410.7426,510
26 Feb 202410.8010.8010.7110.7410.7413,422
23 Feb 202410.7110.7810.7110.7710.778,191
22 Feb 202410.7210.7610.6910.7510.7514,568
21 Feb 202410.7210.7410.6610.6810.688,645
20 Feb 202410.7410.7810.7310.7410.747,841
19 Feb 202410.7710.7710.7310.7610.7633,725
16 Feb 202410.6610.7610.6510.7310.7318,384
15 Feb 202410.6110.6110.5510.6010.6035,489
14 Feb 202410.4310.5510.4310.5210.5213,971
13 Feb 202410.5410.5610.4310.4510.4512,288
12 Feb 202410.5510.5910.5210.5510.5523,753
09 Feb 202410.5710.5910.5210.5410.546,349
08 Feb 202410.6210.6710.5810.5810.5821,293
07 Feb 202410.7210.7310.6310.6210.6221,819
06 Feb 202410.6810.7110.6410.7110.7137,385
05 Feb 202410.6410.6810.5910.6010.6021,311
02 Feb 202410.7010.7010.6010.6210.6228,920
01 Feb 202410.6210.6910.6010.6210.6212,078
31 Jan 202410.6910.7210.6810.6710.678,014
30 Jan 202410.6910.7210.6810.7110.7114,007
29 Jan 202410.7010.7010.6310.6610.6622,875
26 Jan 202410.5710.6910.5510.6710.6796,423
25 Jan 202410.4910.5210.4710.5210.5212,151
24 Jan 202410.5310.5310.4710.5110.5124,159
23 Jan 202410.5410.5410.4410.4610.46109,965
22 Jan 202410.4410.4810.4210.4710.4754,945
19 Jan 202410.4710.4910.4010.4110.4120,135
18 Jan 202410.4010.4410.3910.4210.4220,809
17 Jan 202410.4310.4910.3510.4010.4010,306
16 Jan 202410.5810.5910.5310.5710.575,400
15 Jan 202410.6310.6710.5910.6110.6118,968
12 Jan 202410.6710.6710.6510.6610.665,614
11 Jan 202410.7810.7810.6010.6010.6035,720
10 Jan 202410.7010.7210.6810.6910.6936,907
09 Jan 202410.7310.7910.7210.7210.7258,031
08 Jan 202410.7310.7410.6710.7310.7315,835
05 Jan 202410.6910.7210.6710.7210.7215,148
04 Jan 202410.7410.8110.7310.7610.7628,602
03 Jan 202410.7310.8310.6810.6810.6857,497
02 Jan 202410.8810.8810.7510.7810.7827,996
29 Dec 202310.8310.8510.8210.8310.8316,790
28 Dec 202310.8210.8610.7810.8110.8149,277
27 Dec 202310.8410.8410.7910.8210.8219,133
22 Dec 202310.7610.7910.7510.7710.7718,134
21 Dec 202310.7710.7810.7010.7710.7735,286
20 Dec 202310.7410.8310.7210.7910.7951,557
19 Dec 202310.6510.6810.6410.6710.6719,466
18 Dec 202310.6110.6610.5110.6410.6412,131
15 Dec 202310.6410.7110.5810.5910.59187,911
14 Dec 202310.5910.7710.5910.6810.68106,995
13 Dec 202310.5210.5510.5110.5210.5222,525
12 Dec 202310.5910.6010.4910.5010.50191,095
12 Dec 20230.33 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...