UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,384.48 +1,220.53 (+2.64%)
ARK INVEST UCITS ICAV- ENVIRONMENTAL IMPACT 100 UCITS ETF (LIFE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.5770 | 4.6050 | 4.5670 | 4.6050 | 4.6050 | 4,006 |
| 01 May 2024 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | - |
| 30 Apr 2024 | 4.6100 | 4.6100 | 4.5815 | 4.5763 | 4.5763 | 8,764 |
| 29 Apr 2024 | 4.5975 | 4.6130 | 4.5975 | 4.6095 | 4.6095 | 4,575 |
| 26 Apr 2024 | 4.5535 | 4.5890 | 4.5380 | 4.5677 | 4.5677 | 7,727 |
| 25 Apr 2024 | 4.5675 | 4.5675 | 4.4990 | 4.5012 | 4.5012 | 3,037 |
| 24 Apr 2024 | 4.5555 | 4.5820 | 4.5555 | 4.5420 | 4.5420 | 4,629 |
| 23 Apr 2024 | 4.5415 | 4.5660 | 4.5160 | 4.5585 | 4.5585 | 2,965 |
| 22 Apr 2024 | 4.5275 | 4.5275 | 4.5015 | 4.4960 | 4.4960 | 5,091 |
| 19 Apr 2024 | 4.4735 | 4.4735 | 4.4735 | 4.5107 | 4.5107 | 661 |
| 18 Apr 2024 | 4.4850 | 4.4850 | 4.4850 | 4.5250 | 4.5250 | 384 |
| 17 Apr 2024 | 4.4810 | 4.5145 | 4.4750 | 4.4800 | 4.4800 | 16,775 |
| 16 Apr 2024 | 4.4885 | 4.4885 | 4.4700 | 4.4852 | 4.4852 | 23,142 |
| 15 Apr 2024 | 4.5770 | 4.5770 | 4.5475 | 4.5475 | 4.5475 | 10,290 |
| 12 Apr 2024 | 4.6440 | 4.6440 | 4.6110 | 4.5780 | 4.5780 | 1,394 |
| 11 Apr 2024 | 4.6405 | 4.6405 | 4.6405 | 4.6090 | 4.6090 | 380 |
| 10 Apr 2024 | 4.7585 | 4.7585 | 4.6620 | 4.6423 | 4.6423 | 800 |
| 09 Apr 2024 | 4.7070 | 4.7070 | 4.6925 | 4.6995 | 4.6995 | 2,467 |
| 08 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6825 | 4.6825 | 333 |
| 05 Apr 2024 | 4.6380 | 4.6380 | 4.6280 | 4.6460 | 4.6460 | 15,904 |
| 04 Apr 2024 | 4.7040 | 4.7245 | 4.7035 | 4.7135 | 4.7135 | 2,168 |
| 03 Apr 2024 | 4.6100 | 4.6705 | 4.6100 | 4.6687 | 4.6687 | 1,997 |
| 02 Apr 2024 | 4.7140 | 4.7140 | 4.6325 | 4.6417 | 4.6417 | 2,803 |
| 28 Mar 2024 | 4.7197 | 4.7197 | 4.7197 | 4.7197 | 4.7197 | - |
| 27 Mar 2024 | 4.6980 | 4.6980 | 4.6980 | 4.7145 | 4.7145 | 8,592 |
| 26 Mar 2024 | 4.7390 | 4.7400 | 4.6950 | 4.7025 | 4.7025 | 4,786 |
| 25 Mar 2024 | 4.7035 | 4.7130 | 4.6745 | 4.7017 | 4.7017 | 3,258 |
| 22 Mar 2024 | 4.7165 | 4.7170 | 4.7165 | 4.7007 | 4.7007 | 2,045 |
| 21 Mar 2024 | 4.7410 | 4.7410 | 4.7095 | 4.7368 | 4.7368 | 1,024 |
| 20 Mar 2024 | 4.6270 | 4.6700 | 4.6265 | 4.6592 | 4.6592 | 1,480 |
| 19 Mar 2024 | 4.6000 | 4.6375 | 4.6000 | 4.6375 | 4.6375 | 19 |
| 18 Mar 2024 | 4.6330 | 4.6330 | 4.6130 | 4.6200 | 4.6200 | 6,017 |
| 15 Mar 2024 | 4.6340 | 4.6340 | 4.6115 | 4.6062 | 4.6062 | 15,085 |
| 14 Mar 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6180 | 4.6180 | 148 |
| 13 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6615 | 4.6615 | 5,121 |
| 12 Mar 2024 | 4.6330 | 4.6645 | 4.6330 | 4.6462 | 4.6462 | 1,298 |
| 11 Mar 2024 | 4.6520 | 4.6520 | 4.6130 | 4.6297 | 4.6297 | 3,143 |
| 08 Mar 2024 | 4.6680 | 4.6800 | 4.6680 | 4.6600 | 4.6600 | 2,940 |
| 07 Mar 2024 | 4.5465 | 4.5465 | 4.5465 | 4.6452 | 4.6452 | 724 |
| 06 Mar 2024 | 4.5900 | 4.5900 | 4.5590 | 4.6033 | 4.6033 | 1,516 |
| 05 Mar 2024 | 4.5855 | 4.5855 | 4.5480 | 4.5542 | 4.5542 | 1,416 |
| 04 Mar 2024 | 4.5935 | 4.5935 | 4.5875 | 4.5807 | 4.5807 | 478 |
| 01 Mar 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5875 | 4.5875 | 1,617 |
| 29 Feb 2024 | 4.5460 | 4.5590 | 4.5355 | 4.5355 | 4.5355 | 1,030 |
| 28 Feb 2024 | 4.5205 | 4.5205 | 4.5205 | 4.5268 | 4.5268 | 53 |
| 27 Feb 2024 | 4.5175 | 4.5350 | 4.5175 | 4.5347 | 4.5347 | 2,267 |
| 26 Feb 2024 | 4.4940 | 4.5275 | 4.4615 | 4.4975 | 4.4975 | 2,007 |
| 23 Feb 2024 | 4.4910 | 4.4985 | 4.4910 | 4.4942 | 4.4942 | 1,104 |
| 22 Feb 2024 | 4.5330 | 4.5330 | 4.4955 | 4.5017 | 4.5017 | 1,693 |
| 21 Feb 2024 | 4.4985 | 4.4985 | 4.4880 | 4.4880 | 4.4880 | 132 |
| 20 Feb 2024 | 4.4895 | 4.4915 | 4.4700 | 4.4915 | 4.4915 | 314 |
| 19 Feb 2024 | 4.4795 | 4.5005 | 4.4780 | 4.4932 | 4.4932 | 4,320 |
| 16 Feb 2024 | 4.5495 | 4.5495 | 4.4815 | 4.5205 | 4.5205 | 4,229 |
| 15 Feb 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4890 | 4.4890 | 504 |
| 14 Feb 2024 | 4.4065 | 4.4135 | 4.3895 | 4.4185 | 4.4185 | 17,514 |
| 13 Feb 2024 | 4.4925 | 4.4925 | 4.3645 | 4.3900 | 4.3900 | 36,480 |
| 12 Feb 2024 | 4.4245 | 4.4830 | 4.4245 | 4.4865 | 4.4865 | 2,396 |
| 09 Feb 2024 | 4.4425 | 4.4460 | 4.4425 | 4.4328 | 4.4328 | 880 |
| 08 Feb 2024 | 4.4465 | 4.4465 | 4.4405 | 4.4405 | 4.4405 | 162 |
| 07 Feb 2024 | 4.3890 | 4.4410 | 4.3890 | 4.4198 | 4.4198 | 4,774 |
| 06 Feb 2024 | 4.3795 | 4.3795 | 4.3795 | 4.3795 | 4.3795 | - |
| 05 Feb 2024 | 4.3950 | 4.3955 | 4.3430 | 4.3405 | 4.3405 | 3,230 |
| 02 Feb 2024 | 4.4850 | 4.4850 | 4.4125 | 4.4105 | 4.4105 | 909 |
| 01 Feb 2024 | 4.4345 | 4.4350 | 4.4345 | 4.4163 | 4.4163 | 1,244 |
| 31 Jan 2024 | 4.4635 | 4.4670 | 4.4550 | 4.4550 | 4.4550 | 2,137 |
| 30 Jan 2024 | 4.4425 | 4.4425 | 4.4220 | 4.4350 | 4.4350 | 1,833 |
| 29 Jan 2024 | 4.4205 | 4.4205 | 4.4205 | 4.4185 | 4.4185 | 466 |
| 26 Jan 2024 | 4.4000 | 4.4565 | 4.4000 | 4.4462 | 4.4462 | 3,423 |
| 25 Jan 2024 | 4.4190 | 4.4260 | 4.4170 | 4.4152 | 4.4152 | 1,549 |
| 24 Jan 2024 | 4.4443 | 4.4443 | 4.4443 | 4.4443 | 4.4443 | - |
| 23 Jan 2024 | 4.4410 | 4.4415 | 4.4045 | 4.4045 | 4.4045 | 1,189 |
| 22 Jan 2024 | 4.3885 | 4.3885 | 4.3620 | 4.3800 | 4.3800 | 1,466 |
| 19 Jan 2024 | 4.3540 | 4.3545 | 4.3320 | 4.3325 | 4.3325 | 1,603 |
| 18 Jan 2024 | 4.3425 | 4.3445 | 4.3425 | 4.3542 | 4.3542 | 411 |
| 17 Jan 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3307 | 4.3307 | 1,856 |
| 16 Jan 2024 | 4.4375 | 4.4375 | 4.4155 | 4.4218 | 4.4218 | 1,931 |
| 15 Jan 2024 | 4.5075 | 4.5080 | 4.4640 | 4.4760 | 4.4760 | 3,828 |
| 12 Jan 2024 | 4.4910 | 4.5420 | 4.4905 | 4.5130 | 4.5130 | 2,252 |
| 11 Jan 2024 | 4.5560 | 4.5560 | 4.5560 | 4.4770 | 4.4770 | 39 |
| 10 Jan 2024 | 4.5195 | 4.5195 | 4.4820 | 4.5093 | 4.5093 | 284 |
| 09 Jan 2024 | 4.5260 | 4.5260 | 4.5030 | 4.5177 | 4.5177 | 1,730 |
| 08 Jan 2024 | 4.5030 | 4.5305 | 4.5030 | 4.5350 | 4.5350 | 1,160 |
| 05 Jan 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 04 Jan 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5525 | 4.5525 | 262 |
| 03 Jan 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5405 | 4.5405 | 681 |
| 02 Jan 2024 | 4.6890 | 4.7550 | 4.6890 | 4.6603 | 4.6603 | 151 |
| 29 Dec 2023 | 4.7368 | 4.7368 | 4.7368 | 4.7368 | 4.7368 | - |
| 28 Dec 2023 | 4.7185 | 4.7185 | 4.7185 | 4.7300 | 4.7300 | 2,475 |
| 27 Dec 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7382 | 4.7382 | 61 |
| 22 Dec 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6515 | 4.6515 | 390 |
| 21 Dec 2023 | 4.6367 | 4.6367 | 4.6367 | 4.6355 | 4.6355 | 4,287 |
| 20 Dec 2023 | 4.6560 | 4.6590 | 4.6560 | 4.6525 | 4.6525 | 362 |
| 19 Dec 2023 | 4.6423 | 4.6423 | 4.6423 | 4.6423 | 4.6423 | - |
| 18 Dec 2023 | 4.6445 | 4.6445 | 4.5870 | 4.5757 | 4.5757 | 22,820 |
| 15 Dec 2023 | 4.6745 | 4.6870 | 4.6355 | 4.6333 | 4.6333 | 1,423 |
| 14 Dec 2023 | 4.5765 | 4.5765 | 4.5765 | 4.6337 | 4.6337 | 2,708 |
| 13 Dec 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4063 | 4.4063 | 202 |
| 12 Dec 2023 | 4.4640 | 4.4640 | 4.4530 | 4.4127 | 4.4127 | 7,405 |
| 11 Dec 2023 | 4.4380 | 4.4605 | 4.4380 | 4.4260 | 4.4260 | 334 |
| 08 Dec 2023 | 4.4165 | 4.4405 | 4.4165 | 4.4305 | 4.4305 | 2,282 |
| *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.