UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.10 +0.11 (+0.14%) GOLD FUTURES
2,337.30 +15.00 (+0.65%) DOW
39,282.35 +225.96 (+0.58%) Bitcoin GBP
49,507.69 -451.38 (-0.90%)
Amundi Nasdaq-100 II UCITS ETF (NASL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:34PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00 | 5,837.00 | 5,817.46 | 5,836.50 | 5,836.50 | 695 |
| 08 May 2024 | 5,833.00 | 5,845.56 | 5,807.69 | 5,827.00 | 5,827.00 | 1,490 |
| 07 May 2024 | 5,808.00 | 5,821.00 | 5,795.00 | 5,821.00 | 5,821.00 | 1,704 |
| 03 May 2024 | 5,662.00 | 5,727.00 | 5,657.69 | 5,727.00 | 5,727.00 | 695 |
| 02 May 2024 | 5,602.00 | 5,628.00 | 5,579.36 | 5,613.00 | 5,613.00 | 497 |
| 01 May 2024 | 5,611.00 | 5,615.00 | 5,579.13 | 5,591.00 | 5,591.00 | 6,693 |
| 30 Apr 2024 | 5,698.00 | 5,713.00 | 5,689.00 | 5,676.00 | 5,676.00 | 926 |
| 29 Apr 2024 | 5,710.00 | 5,730.00 | 5,696.07 | 5,696.50 | 5,696.50 | 3,346 |
| 26 Apr 2024 | 5,675.00 | 5,734.00 | 5,662.00 | 5,724.00 | 5,724.00 | 2,730 |
| 25 Apr 2024 | 5,586.00 | 5,596.00 | 5,555.00 | 5,564.00 | 5,564.00 | 2,582 |
| 24 Apr 2024 | 5,677.00 | 5,701.60 | 5,677.00 | 5,680.00 | 5,680.00 | 2,797 |
| 23 Apr 2024 | 5,616.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,807 |
| 22 Apr 2024 | 5,582.00 | 5,614.00 | 5,559.00 | 5,571.50 | 5,571.50 | 1,131 |
| 19 Apr 2024 | 5,607.00 | 5,625.00 | 5,565.00 | 5,577.00 | 5,577.00 | 1,878 |
| 18 Apr 2024 | 5,685.00 | 5,688.00 | 5,652.00 | 5,671.50 | 5,671.50 | 1,900 |
| 17 Apr 2024 | 5,706.00 | 5,744.24 | 5,690.00 | 5,690.00 | 5,690.00 | 1,602 |
| 16 Apr 2024 | 5,731.00 | 5,749.31 | 5,712.00 | 5,746.50 | 5,746.50 | 5,492 |
| 15 Apr 2024 | 5,847.00 | 5,859.00 | 5,828.00 | 5,828.00 | 5,828.00 | 1,866 |
| 12 Apr 2024 | 5,889.00 | 5,895.00 | 5,838.00 | 5,853.50 | 5,853.50 | 1,437 |
| 11 Apr 2024 | 5,786.00 | 5,806.00 | 5,784.00 | 5,815.00 | 5,815.00 | 1,330 |
| 10 Apr 2024 | 5,761.00 | 5,784.00 | 5,719.00 | 5,770.50 | 5,770.50 | 12,427 |
| 09 Apr 2024 | 5,773.00 | 5,774.00 | 5,727.00 | 5,731.00 | 5,731.00 | 804 |
| 08 Apr 2024 | 5,769.00 | 5,796.00 | 5,760.00 | 5,774.00 | 5,774.00 | 5,140 |
| 05 Apr 2024 | 5,723.00 | 5,787.00 | 5,717.00 | 5,771.00 | 5,771.00 | 1,202 |
| 04 Apr 2024 | 5,802.00 | 5,820.00 | 5,799.07 | 5,818.50 | 5,818.50 | 668 |
| 03 Apr 2024 | 5,791.00 | 5,824.00 | 5,785.00 | 5,814.50 | 5,814.50 | 1,765 |
| 02 Apr 2024 | 5,853.00 | 5,887.00 | 5,777.94 | 5,786.50 | 5,786.50 | 1,977 |
| 28 Mar 2024 | 5,838.00 | 5,842.00 | 5,820.00 | 5,820.00 | 5,820.00 | 584 |
| 27 Mar 2024 | 5,829.00 | 5,852.00 | 5,802.32 | 5,814.00 | 5,814.00 | 1,317 |
| 26 Mar 2024 | 5,840.00 | 5,855.00 | 5,835.00 | 5,845.00 | 5,845.00 | 6,432 |
| 25 Mar 2024 | 5,852.00 | 5,858.00 | 5,810.00 | 5,828.50 | 5,828.50 | 2,553 |
| 22 Mar 2024 | 5,858.00 | 5,875.00 | 5,837.00 | 5,852.00 | 5,852.00 | 1,986 |
| 21 Mar 2024 | 5,794.00 | 5,840.00 | 5,789.00 | 5,868.00 | 5,868.00 | 6,633 |
| 20 Mar 2024 | 5,711.00 | 5,731.24 | 5,705.00 | 5,711.00 | 5,711.00 | 766 |
| 19 Mar 2024 | 5,684.00 | 5,705.85 | 5,650.00 | 5,685.00 | 5,685.00 | 11,944 |
| 18 Mar 2024 | 5,663.00 | 5,735.00 | 5,656.00 | 5,710.00 | 5,710.00 | 4,586 |
| 15 Mar 2024 | 5,672.00 | 5,687.00 | 5,632.00 | 5,625.50 | 5,625.50 | 4,467 |
| 14 Mar 2024 | 5,708.00 | 5,710.00 | 5,667.00 | 5,691.50 | 5,691.50 | 4,226 |
| 13 Mar 2024 | 5,744.00 | 5,745.00 | 5,697.00 | 5,686.50 | 5,686.50 | 1,557 |
| 12 Mar 2024 | 5,680.00 | 5,712.00 | 5,584.00 | 5,710.50 | 5,710.50 | 1,170 |
| 11 Mar 2024 | 5,648.00 | 5,652.00 | 5,616.00 | 5,649.00 | 5,649.00 | 5,149 |
| 08 Mar 2024 | 5,749.00 | 5,765.00 | 5,699.00 | 5,699.00 | 5,699.00 | 993 |
| 07 Mar 2024 | 5,672.00 | 5,744.28 | 5,663.00 | 5,747.50 | 5,747.50 | 1,075 |
| 06 Mar 2024 | 5,697.00 | 5,717.00 | 5,689.00 | 5,705.00 | 5,705.00 | 1,363 |
| 05 Mar 2024 | 5,752.00 | 5,767.00 | 5,660.00 | 5,673.00 | 5,673.00 | 1,142 |
| 04 Mar 2024 | 5,820.00 | 5,821.00 | 5,799.00 | 5,793.00 | 5,793.00 | 5,465 |
| 01 Mar 2024 | 5,761.00 | 5,774.00 | 5,744.00 | 5,796.00 | 5,796.00 | 1,489 |
| 29 Feb 2024 | 5,682.00 | 5,723.00 | 5,666.60 | 5,716.50 | 5,716.50 | 582 |
| 28 Feb 2024 | 5,702.00 | 5,708.00 | 5,682.68 | 5,699.00 | 5,699.00 | 1,597 |
| 27 Feb 2024 | 5,686.00 | 5,708.00 | 5,686.00 | 5,687.00 | 5,687.00 | 199 |
| 26 Feb 2024 | 5,684.00 | 5,708.00 | 5,684.00 | 5,704.00 | 5,704.00 | 1,258 |
| 23 Feb 2024 | 5,715.00 | 5,739.00 | 5,700.00 | 5,702.50 | 5,702.50 | 222 |
| 22 Feb 2024 | 5,656.00 | 5,704.00 | 5,656.00 | 5,700.50 | 5,700.50 | 771 |
| 21 Feb 2024 | 5,586.00 | 5,586.00 | 5,553.76 | 5,556.00 | 5,556.00 | 1,220 |
| 20 Feb 2024 | 5,643.00 | 5,644.00 | 5,553.00 | 5,571.50 | 5,571.50 | 730 |
| 19 Feb 2024 | 5,646.00 | 5,670.00 | 5,636.00 | 5,664.50 | 5,664.50 | 1,238 |
| 16 Feb 2024 | 5,738.00 | 5,738.00 | 5,661.35 | 5,687.00 | 5,687.00 | 1,199 |
| 15 Feb 2024 | 5,673.00 | 5,728.00 | 5,673.00 | 5,683.50 | 5,683.50 | 169 |
| 14 Feb 2024 | 5,666.00 | 5,680.00 | 5,661.00 | 5,666.50 | 5,666.50 | 161 |
| 13 Feb 2024 | 5,683.00 | 5,686.00 | 5,599.00 | 5,647.00 | 5,647.00 | 338 |
| 12 Feb 2024 | 5,714.00 | 5,742.00 | 5,713.84 | 5,739.00 | 5,739.00 | 1,889 |
| 09 Feb 2024 | 5,691.00 | 5,692.00 | 5,683.23 | 5,700.50 | 5,700.50 | 1,847 |
| 08 Feb 2024 | 5,663.00 | 5,678.81 | 5,658.00 | 5,671.50 | 5,671.50 | 8,003 |
| 07 Feb 2024 | 5,593.00 | 5,650.00 | 5,591.31 | 5,651.00 | 5,651.00 | 927 |
| 06 Feb 2024 | 5,660.00 | 5,664.00 | 5,614.00 | 5,614.00 | 5,614.00 | 2,223 |
| 05 Feb 2024 | 5,628.00 | 5,645.00 | 5,605.00 | 5,627.00 | 5,627.00 | 165 |
| 02 Feb 2024 | 5,523.00 | 5,581.66 | 5,520.00 | 5,593.00 | 5,593.00 | 2,248 |
| 01 Feb 2024 | 5,476.00 | 5,491.00 | 5,466.00 | 5,440.00 | 5,440.00 | 783 |
| 31 Jan 2024 | 5,507.00 | 5,507.00 | 5,435.96 | 5,450.00 | 5,450.00 | 925 |
| 30 Jan 2024 | 5,566.00 | 5,582.00 | 5,565.00 | 5,568.00 | 5,568.00 | 1,131 |
| 29 Jan 2024 | 5,527.00 | 5,537.00 | 5,518.00 | 5,533.50 | 5,533.50 | 1,684 |
| 26 Jan 2024 | 5,507.00 | 5,535.00 | 5,498.00 | 5,531.00 | 5,531.00 | 2,792 |
| 25 Jan 2024 | 5,526.00 | 5,569.00 | 5,525.00 | 5,575.00 | 5,575.00 | 3,535 |
| 24 Jan 2024 | 5,541.00 | 5,546.00 | 5,528.79 | 5,547.50 | 5,547.50 | 6,014 |
| 23 Jan 2024 | 5,501.00 | 5,507.00 | 5,482.90 | 5,498.50 | 5,498.50 | 2,277 |
| 22 Jan 2024 | 5,514.00 | 5,519.00 | 5,487.00 | 5,492.00 | 5,492.00 | 3,369 |
| 19 Jan 2024 | 5,420.00 | 5,443.00 | 5,419.00 | 5,436.50 | 5,436.50 | 87 |
| 18 Jan 2024 | 5,310.00 | 5,325.00 | 5,304.00 | 5,374.50 | 5,374.50 | 1,157 |
| 17 Jan 2024 | 5,318.00 | 5,318.00 | 5,274.10 | 5,301.00 | 5,301.00 | 2,069 |
| 16 Jan 2024 | 5,298.00 | 5,344.00 | 5,298.00 | 5,351.50 | 5,351.50 | 772 |
| 15 Jan 2024 | 5,317.14 | 5,321.66 | 5,312.29 | 5,315.50 | 5,315.50 | 875 |
| 12 Jan 2024 | 5,293.00 | 5,318.00 | 5,293.00 | 5,307.00 | 5,307.00 | 1,033 |
| 11 Jan 2024 | 5,311.00 | 5,329.00 | 5,286.00 | 5,272.00 | 5,272.00 | 1,365 |
| 10 Jan 2024 | 5,283.00 | 5,290.00 | 5,269.00 | 5,282.50 | 5,282.50 | 7,030 |
| 09 Jan 2024 | 5,236.00 | 5,260.00 | 5,230.00 | 5,262.50 | 5,262.50 | 1,132 |
| 08 Jan 2024 | 5,156.00 | 5,186.00 | 5,151.00 | 5,198.50 | 5,198.50 | 4,500 |
| 05 Jan 2024 | 5,157.00 | 5,182.00 | 5,157.00 | 5,165.00 | 5,165.00 | 985 |
| 04 Jan 2024 | 5,201.00 | 5,203.00 | 5,183.15 | 5,194.50 | 5,194.50 | 146 |
| 03 Jan 2024 | 5,259.00 | 5,263.00 | 5,237.00 | 5,221.50 | 5,221.50 | 840 |
| 02 Jan 2024 | 5,320.00 | 5,320.00 | 5,267.00 | 5,283.50 | 5,283.50 | 4,475 |
| 29 Dec 2023 | 5,333.00 | 5,356.00 | 5,333.00 | 5,333.50 | 5,333.50 | 672 |
| 28 Dec 2023 | 5,324.00 | 5,347.00 | 5,324.00 | 5,341.00 | 5,341.00 | 152 |
| 27 Dec 2023 | 5,315.00 | 5,347.00 | 5,300.00 | 5,303.00 | 5,303.00 | 902 |
| 22 Dec 2023 | 5,298.00 | 5,298.00 | 5,290.00 | 5,290.50 | 5,290.50 | 665 |
| 21 Dec 2023 | 5,313.00 | 5,315.00 | 5,294.72 | 5,302.50 | 5,302.50 | 1,867 |
| 20 Dec 2023 | 5,325.00 | 5,348.00 | 5,325.00 | 5,339.50 | 5,339.50 | 2,198 |
| 19 Dec 2023 | 5,310.00 | 5,310.00 | 5,286.00 | 5,291.50 | 5,291.50 | 1,372 |
| 18 Dec 2023 | 5,275.00 | 5,302.00 | 5,261.00 | 5,304.00 | 5,304.00 | 478 |
| 15 Dec 2023 | 5,237.00 | 5,279.00 | 5,216.00 | 5,273.00 | 5,273.00 | 1,258 |
| 14 Dec 2023 | 5,275.00 | 5,298.00 | 5,252.00 | 5,211.50 | 5,211.50 | 4,617 |
| *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.