UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.64 -0.36 (-0.46%) GOLD FUTURES
2,310.10 -0.90 (-0.04%) DOW
38,029.54 +126.25 (+0.33%) Bitcoin GBP
47,190.89 +1,516.29 (+3.32%)
MaxCyte, Inc. (MXCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM 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 | 297.77 | 304.00 | 290.00 | 297.00 | 297.00 | 2,487 |
| 01 May 2024 | 295.00 | 292.00 | 290.00 | 295.00 | 295.00 | 3,294 |
| 30 Apr 2024 | 300.00 | 300.00 | 291.10 | 295.00 | 295.00 | 14,881 |
| 29 Apr 2024 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 12,076 |
| 26 Apr 2024 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 5,668 |
| 25 Apr 2024 | 305.00 | 307.00 | 290.00 | 295.00 | 295.00 | 16,659 |
| 24 Apr 2024 | 320.00 | 336.00 | 300.00 | 305.00 | 305.00 | 14,023 |
| 23 Apr 2024 | 315.00 | 321.00 | 314.00 | 323.00 | 323.00 | 49,798 |
| 22 Apr 2024 | 315.00 | 320.00 | 308.00 | 315.00 | 315.00 | 33,797 |
| 19 Apr 2024 | 313.00 | 316.00 | 312.00 | 313.00 | 313.00 | 458 |
| 18 Apr 2024 | 315.00 | 311.13 | 310.00 | 313.00 | 313.00 | 273 |
| 17 Apr 2024 | 315.00 | 318.90 | 310.00 | 315.00 | 315.00 | 7,144 |
| 16 Apr 2024 | 315.00 | 310.10 | 310.10 | 315.00 | 315.00 | 225 |
| 15 Apr 2024 | 325.00 | 330.00 | 312.00 | 315.00 | 315.00 | 7,673 |
| 12 Apr 2024 | 330.00 | 328.00 | 320.00 | 330.00 | 330.00 | 7,104 |
| 11 Apr 2024 | 330.00 | 323.10 | 322.00 | 330.00 | 330.00 | 2,352 |
| 10 Apr 2024 | 330.00 | 328.50 | 323.50 | 330.00 | 330.00 | 75,063 |
| 09 Apr 2024 | 330.00 | 330.00 | 326.50 | 330.00 | 330.00 | 9,753 |
| 08 Apr 2024 | 333.00 | 330.25 | 322.00 | 331.00 | 331.00 | 5,806 |
| 05 Apr 2024 | 333.00 | 334.00 | 320.00 | 333.00 | 333.00 | 5,913 |
| 04 Apr 2024 | 326.00 | 332.00 | 327.85 | 333.00 | 333.00 | 48,351 |
| 03 Apr 2024 | 335.00 | 330.00 | 320.00 | 324.00 | 324.00 | 68,923 |
| 02 Apr 2024 | 340.00 | 350.00 | 330.00 | 335.00 | 335.00 | 18,431 |
| 28 Mar 2024 | 345.00 | 350.00 | 340.00 | 342.50 | 342.50 | 19,524 |
| 27 Mar 2024 | 345.00 | 346.00 | 341.00 | 345.00 | 345.00 | 16,722 |
| 26 Mar 2024 | 345.00 | 347.00 | 341.00 | 345.00 | 345.00 | 25,720 |
| 25 Mar 2024 | 352.50 | 355.00 | 345.00 | 345.00 | 345.00 | 7,184 |
| 22 Mar 2024 | 352.50 | 353.00 | 350.00 | 352.50 | 352.50 | 96,280 |
| 21 Mar 2024 | 346.00 | 360.00 | 335.00 | 352.50 | 352.50 | 15,956 |
| 20 Mar 2024 | 340.00 | 349.80 | 341.00 | 346.00 | 346.00 | 5,428 |
| 19 Mar 2024 | 327.50 | 345.00 | 320.00 | 340.00 | 340.00 | 29,328 |
| 18 Mar 2024 | 327.50 | 326.65 | 326.65 | 327.50 | 327.50 | 826 |
| 15 Mar 2024 | 327.50 | 335.00 | 325.15 | 327.50 | 327.50 | 285 |
| 14 Mar 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 43,832 |
| 13 Mar 2024 | 337.50 | 336.50 | 310.00 | 327.50 | 327.50 | 202,765 |
| 12 Mar 2024 | 315.00 | 310.60 | 310.00 | 315.00 | 315.00 | 60,812 |
| 11 Mar 2024 | 315.00 | 320.00 | 306.00 | 315.00 | 315.00 | 46,985 |
| 08 Mar 2024 | 315.00 | 317.00 | 310.00 | 315.00 | 315.00 | 50,186 |
| 07 Mar 2024 | 317.50 | 313.90 | 300.00 | 312.50 | 312.50 | 37,027 |
| 06 Mar 2024 | 337.50 | 340.00 | 316.50 | 320.00 | 320.00 | 16,388 |
| 05 Mar 2024 | 370.00 | 360.00 | 328.75 | 337.50 | 337.50 | 37,539 |
| 04 Mar 2024 | 372.50 | 380.00 | 360.00 | 370.00 | 370.00 | 25,824 |
| 01 Mar 2024 | 362.50 | 372.50 | 355.00 | 372.50 | 372.50 | 70,085 |
| 29 Feb 2024 | 362.50 | 360.00 | 357.00 | 362.50 | 362.50 | 18,531 |
| 28 Feb 2024 | 357.50 | 365.00 | 355.00 | 362.50 | 362.50 | 21,789 |
| 27 Feb 2024 | 357.50 | 359.50 | 355.00 | 357.50 | 357.50 | 35,420 |
| 26 Feb 2024 | 357.50 | 362.00 | 355.00 | 357.50 | 357.50 | 32,401 |
| 23 Feb 2024 | 358.50 | 356.00 | 356.00 | 357.50 | 357.50 | 8,440 |
| 22 Feb 2024 | 365.00 | 370.00 | 358.50 | 358.50 | 358.50 | 28,108 |
| 21 Feb 2024 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | 17,063 |
| 20 Feb 2024 | 375.00 | 380.00 | 360.00 | 360.00 | 360.00 | 3,082 |
| 19 Feb 2024 | 370.00 | 380.00 | 370.00 | 375.00 | 375.00 | 359 |
| 16 Feb 2024 | 370.00 | 380.00 | 360.00 | 375.00 | 375.00 | 31,898 |
| 15 Feb 2024 | 385.00 | 390.00 | 370.10 | 370.00 | 370.00 | 19,358 |
| 14 Feb 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 12,205 |
| 13 Feb 2024 | 385.00 | 388.40 | 380.00 | 385.00 | 385.00 | 8,777 |
| 12 Feb 2024 | 385.00 | 389.00 | 380.00 | 385.00 | 385.00 | 32,845 |
| 09 Feb 2024 | 385.00 | 389.00 | 380.00 | 385.00 | 385.00 | 41,379 |
| 08 Feb 2024 | 385.00 | 384.00 | 380.00 | 385.00 | 385.00 | 39,354 |
| 07 Feb 2024 | 400.00 | 413.00 | 382.00 | 385.00 | 385.00 | 108,547 |
| 06 Feb 2024 | 400.00 | 405.00 | 390.00 | 397.50 | 397.50 | 36,464 |
| 05 Feb 2024 | 397.50 | 400.00 | 390.00 | 397.50 | 397.50 | 25,387 |
| 02 Feb 2024 | 400.00 | 397.50 | 390.00 | 397.50 | 397.50 | 1,750 |
| 01 Feb 2024 | 400.00 | 400.00 | 390.20 | 395.00 | 395.00 | 32,091 |
| 31 Jan 2024 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | 1,793 |
| 30 Jan 2024 | 397.50 | 393.66 | 385.00 | 400.00 | 400.00 | 6,407 |
| 29 Jan 2024 | 397.50 | 403.00 | 390.00 | 397.50 | 397.50 | 13,733 |
| 26 Jan 2024 | 397.50 | 391.65 | 390.00 | 397.50 | 397.50 | 3,178 |
| 25 Jan 2024 | 405.00 | 400.50 | 390.00 | 397.50 | 397.50 | 6,689 |
| 24 Jan 2024 | 405.00 | 401.60 | 392.00 | 405.00 | 405.00 | 148 |
| 23 Jan 2024 | 407.50 | 402.50 | 397.50 | 405.00 | 405.00 | 9,549 |
| 22 Jan 2024 | 410.00 | 410.00 | 403.50 | 410.00 | 410.00 | 32,778 |
| 19 Jan 2024 | 412.50 | 412.00 | 390.00 | 412.50 | 412.50 | 57,876 |
| 18 Jan 2024 | 405.00 | 416.00 | 400.00 | 412.50 | 412.50 | 34,840 |
| 17 Jan 2024 | 412.50 | 422.00 | 405.60 | 405.00 | 405.00 | 41,522 |
| 16 Jan 2024 | 417.50 | 420.00 | 414.80 | 420.00 | 420.00 | 16,911 |
| 15 Jan 2024 | 430.00 | 430.00 | 402.00 | 420.00 | 420.00 | 3,225 |
| 12 Jan 2024 | 412.50 | 423.00 | 408.00 | 420.00 | 420.00 | 68,675 |
| 11 Jan 2024 | 415.00 | 415.00 | 405.10 | 412.50 | 412.50 | 78,819 |
| 10 Jan 2024 | 402.50 | 418.00 | 400.00 | 413.00 | 413.00 | 462,355 |
| 09 Jan 2024 | 375.00 | 404.00 | 380.00 | 397.50 | 397.50 | 450,860 |
| 08 Jan 2024 | 355.00 | 359.30 | 350.00 | 355.00 | 355.00 | 10,953 |
| 05 Jan 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 14,375 |
| 04 Jan 2024 | 365.00 | 370.00 | 350.00 | 355.00 | 355.00 | 28,885 |
| 03 Jan 2024 | 377.50 | 400.00 | 375.10 | 385.00 | 385.00 | 109,938 |
| 02 Jan 2024 | 352.50 | 379.00 | 350.00 | 375.00 | 375.00 | 51,168 |
| 29 Dec 2023 | 352.50 | 350.00 | 348.80 | 352.50 | 352.50 | 1,355 |
| 28 Dec 2023 | 356.00 | 369.00 | 346.88 | 352.50 | 352.50 | 6,308 |
| 27 Dec 2023 | 370.00 | 369.00 | 355.00 | 357.50 | 357.50 | 8,409 |
| 22 Dec 2023 | 370.00 | 375.00 | 360.00 | 370.00 | 370.00 | 5,908 |
| 21 Dec 2023 | 380.00 | 382.45 | 358.00 | 370.00 | 370.00 | 30,137 |
| 20 Dec 2023 | 362.50 | 385.00 | 363.00 | 380.00 | 380.00 | 23,402 |
| 19 Dec 2023 | 362.50 | 364.84 | 356.80 | 357.50 | 357.50 | 41,150 |
| 18 Dec 2023 | 370.00 | 375.00 | 360.00 | 360.00 | 360.00 | 10,283 |
| 15 Dec 2023 | 390.00 | 398.50 | 375.00 | 375.00 | 375.00 | 54,989 |
| 14 Dec 2023 | 377.50 | 395.00 | 376.00 | 390.00 | 390.00 | 58,343 |
| 13 Dec 2023 | 377.50 | 390.00 | 370.10 | 372.50 | 372.50 | 26,527 |
| 12 Dec 2023 | 387.50 | 399.00 | 370.00 | 375.00 | 375.00 | 88,113 |
| 11 Dec 2023 | 392.50 | 392.00 | 382.50 | 385.00 | 385.00 | 70,552 |
| 08 Dec 2023 | 402.50 | 400.00 | 390.00 | 392.50 | 392.50 | 100,252 |
| *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.