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
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,333.84 +1,193.06 (+2.59%)
iShares Moderate Portfolio UCITS ETF GBP Hedged (Acc) (MAMG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:22PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.71 | 5.71 | 5.65 | 5.68 | 5.68 | 13,142 |
| 01 May 2024 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 27,613 |
| 30 Apr 2024 | 5.68 | 5.72 | 5.65 | 5.65 | 5.65 | 37,925 |
| 29 Apr 2024 | 5.71 | 5.75 | 5.71 | 5.71 | 5.71 | 6,119 |
| 26 Apr 2024 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | 17,939 |
| 25 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 24 Apr 2024 | 5.67 | 5.71 | 5.67 | 5.68 | 5.68 | 7,996 |
| 23 Apr 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 599 |
| 22 Apr 2024 | 5.66 | 5.67 | 5.61 | 5.65 | 5.65 | 1,975 |
| 19 Apr 2024 | 5.64 | 5.68 | 5.64 | 5.64 | 5.64 | 2,273 |
| 18 Apr 2024 | 5.69 | 5.69 | 5.68 | 5.66 | 5.66 | 257 |
| 17 Apr 2024 | 5.68 | 5.69 | 5.64 | 5.67 | 5.67 | 1,842 |
| 16 Apr 2024 | 5.66 | 5.69 | 5.66 | 5.66 | 5.66 | 2,914 |
| 15 Apr 2024 | 5.74 | 5.76 | 5.70 | 5.72 | 5.72 | 83,515 |
| 12 Apr 2024 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 1,742 |
| 11 Apr 2024 | 5.74 | 5.77 | 5.71 | 5.75 | 5.75 | 48,316 |
| 10 Apr 2024 | 5.76 | 5.81 | 5.73 | 5.75 | 5.75 | 11,737 |
| 09 Apr 2024 | 5.76 | 5.79 | 5.76 | 5.76 | 5.76 | 1,122 |
| 08 Apr 2024 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 2,949 |
| 05 Apr 2024 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 33,674 |
| 04 Apr 2024 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 198 |
| 03 Apr 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 28 |
| 02 Apr 2024 | 5.79 | 5.85 | 5.78 | 5.77 | 5.77 | 4,142 |
| 28 Mar 2024 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 5,069 |
| 27 Mar 2024 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 209 |
| 26 Mar 2024 | 5.80 | 5.80 | 5.76 | 5.79 | 5.79 | 5,366 |
| 25 Mar 2024 | 5.78 | 5.82 | 5.77 | 5.78 | 5.78 | 8,085 |
| 22 Mar 2024 | 5.80 | 5.82 | 5.79 | 5.80 | 5.80 | 5,485 |
| 21 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 22 |
| 20 Mar 2024 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | 999 |
| 19 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | 95 |
| 18 Mar 2024 | 5.73 | 5.74 | 5.71 | 5.73 | 5.73 | 603 |
| 15 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.71 | 5.71 | 48 |
| 14 Mar 2024 | 5.75 | 5.77 | 5.73 | 5.73 | 5.73 | 579 |
| 13 Mar 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 9,160 |
| 12 Mar 2024 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | 483 |
| 11 Mar 2024 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 656 |
| 08 Mar 2024 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | 6,782 |
| 07 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 2,366 |
| 06 Mar 2024 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | 5,459 |
| 05 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.71 | 5.71 | 575 |
| 04 Mar 2024 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 273,703 |
| 01 Mar 2024 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | 1,733 |
| 29 Feb 2024 | 5.69 | 5.72 | 5.67 | 5.72 | 5.72 | 6,094 |
| 28 Feb 2024 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | 20,713 |
| 27 Feb 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 8,964 |
| 26 Feb 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 2,139 |
| 23 Feb 2024 | 5.69 | 5.71 | 5.67 | 5.71 | 5.71 | 20,768 |
| 22 Feb 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 10,525 |
| 21 Feb 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 4,569 |
| 20 Feb 2024 | 5.66 | 5.68 | 5.65 | 5.66 | 5.66 | 2,905 |
| 19 Feb 2024 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 546 |
| 16 Feb 2024 | 5.68 | 5.69 | 5.66 | 5.67 | 5.67 | 9,798 |
| 15 Feb 2024 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 5,218 |
| 14 Feb 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1,279 |
| 13 Feb 2024 | 5.67 | 5.69 | 5.63 | 5.64 | 5.64 | 7,307 |
| 12 Feb 2024 | 5.66 | 5.69 | 5.66 | 5.68 | 5.68 | 26,770 |
| 09 Feb 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | 9,885 |
| 08 Feb 2024 | 5.64 | 5.67 | 5.63 | 5.64 | 5.64 | 4,672 |
| 07 Feb 2024 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | 2,409 |
| 06 Feb 2024 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | 12,684 |
| 05 Feb 2024 | 5.62 | 5.66 | 5.62 | 5.63 | 5.63 | 4,352 |
| 02 Feb 2024 | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | 14,744 |
| 01 Feb 2024 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | 69 |
| 31 Jan 2024 | 5.63 | 5.65 | 5.61 | 5.63 | 5.63 | 15,133 |
| 30 Jan 2024 | 5.62 | 5.65 | 5.61 | 5.61 | 5.61 | 24,212 |
| 29 Jan 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 4,662 |
| 26 Jan 2024 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | 4,443 |
| 25 Jan 2024 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 3,651 |
| 24 Jan 2024 | 5.59 | 5.60 | 5.59 | 5.58 | 5.58 | 32,343 |
| 23 Jan 2024 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | 1,031 |
| 22 Jan 2024 | 5.57 | 5.60 | 5.56 | 5.59 | 5.59 | 10,019 |
| 19 Jan 2024 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 805 |
| 18 Jan 2024 | 5.53 | 5.55 | 5.52 | 5.53 | 5.53 | 24,548 |
| 17 Jan 2024 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 2,777 |
| 16 Jan 2024 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 3,392 |
| 15 Jan 2024 | 5.59 | 5.60 | 5.56 | 5.58 | 5.58 | 13,527 |
| 12 Jan 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 2,035 |
| 11 Jan 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1,706 |
| 10 Jan 2024 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | 347 |
| 09 Jan 2024 | 5.54 | 5.56 | 5.53 | 5.55 | 5.55 | 23,808 |
| 08 Jan 2024 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 9,318 |
| 05 Jan 2024 | 5.54 | 5.55 | 5.51 | 5.53 | 5.53 | 5,655 |
| 04 Jan 2024 | 5.56 | 5.58 | 5.54 | 5.55 | 5.55 | 4,110 |
| 03 Jan 2024 | 5.57 | 5.58 | 5.54 | 5.56 | 5.56 | 39,591 |
| 02 Jan 2024 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | 10,553 |
| 29 Dec 2023 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | 48 |
| 28 Dec 2023 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 4,905 |
| 27 Dec 2023 | 5.60 | 5.60 | 5.52 | 5.59 | 5.59 | 18,464 |
| 22 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.56 | 5.56 | 144 |
| 21 Dec 2023 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 608 |
| 20 Dec 2023 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 17,569 |
| 19 Dec 2023 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 4,558 |
| 18 Dec 2023 | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | 136 |
| 15 Dec 2023 | 5.56 | 5.58 | 5.55 | 5.57 | 5.57 | 7,528 |
| 14 Dec 2023 | 5.54 | 5.58 | 5.53 | 5.54 | 5.54 | 260 |
| 13 Dec 2023 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | 190 |
| 12 Dec 2023 | 5.49 | 5.50 | 5.45 | 5.48 | 5.48 | 25,707 |
| 11 Dec 2023 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 426 |
| 08 Dec 2023 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 3,342 |
| *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.