UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,433.60 -4.90 (-0.20%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,873.98 +2,622.35 (+5.02%)
Nexxen International Ltd. (NEXN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 230.00 | 245.00 | 230.00 | 238.00 | 238.00 | 2,857,115 |
| 17 May 2024 | 232.00 | 234.00 | 225.00 | 225.50 | 225.50 | 185,349 |
| 16 May 2024 | 226.00 | 236.65 | 225.98 | 231.00 | 231.00 | 118,281 |
| 15 May 2024 | 234.00 | 240.50 | 228.00 | 231.50 | 231.50 | 176,202 |
| 14 May 2024 | 234.50 | 242.00 | 232.00 | 238.50 | 238.50 | 63,794 |
| 13 May 2024 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | 218,667 |
| 10 May 2024 | 229.00 | 244.50 | 229.00 | 238.50 | 238.50 | 270,855 |
| 09 May 2024 | 233.00 | 238.00 | 232.64 | 234.50 | 234.50 | 192,863 |
| 08 May 2024 | 236.00 | 239.00 | 233.00 | 233.00 | 233.00 | 141,590 |
| 07 May 2024 | 231.50 | 239.50 | 228.24 | 237.00 | 237.00 | 668,578 |
| 03 May 2024 | 223.50 | 231.50 | 223.00 | 224.00 | 224.00 | 90,931 |
| 02 May 2024 | 223.00 | 232.50 | 221.00 | 223.50 | 223.50 | 69,066 |
| 01 May 2024 | 230.00 | 231.50 | 221.50 | 224.50 | 224.50 | 165,608 |
| 30 Apr 2024 | 231.00 | 235.00 | 228.50 | 232.00 | 232.00 | 46,256 |
| 29 Apr 2024 | 226.00 | 231.50 | 226.00 | 229.00 | 229.00 | 62,877 |
| 26 Apr 2024 | 230.00 | 230.00 | 223.50 | 226.00 | 226.00 | 93,590 |
| 25 Apr 2024 | 225.00 | 238.50 | 223.00 | 227.00 | 227.00 | 66,350 |
| 24 Apr 2024 | 234.50 | 234.50 | 225.00 | 226.00 | 226.00 | 243,046 |
| 23 Apr 2024 | 237.00 | 240.00 | 230.00 | 233.00 | 233.00 | 413,133 |
| 22 Apr 2024 | 233.50 | 242.99 | 233.50 | 236.00 | 236.00 | 466,469 |
| 19 Apr 2024 | 231.50 | 232.00 | 227.00 | 232.00 | 232.00 | 284,503 |
| 18 Apr 2024 | 237.00 | 237.00 | 232.00 | 235.50 | 235.50 | 332,656 |
| 17 Apr 2024 | 225.50 | 239.00 | 225.50 | 235.50 | 235.50 | 188,712 |
| 16 Apr 2024 | 234.50 | 235.30 | 220.50 | 225.50 | 225.50 | 356,962 |
| 15 Apr 2024 | 229.50 | 238.65 | 225.00 | 234.00 | 234.00 | 164,091 |
| 12 Apr 2024 | 238.00 | 241.50 | 228.00 | 230.50 | 230.50 | 350,231 |
| 11 Apr 2024 | 208.50 | 231.00 | 208.50 | 228.00 | 228.00 | 462,255 |
| 10 Apr 2024 | 205.00 | 218.50 | 205.00 | 212.00 | 212.00 | 456,114 |
| 09 Apr 2024 | 201.50 | 211.00 | 201.50 | 207.00 | 207.00 | 264,515 |
| 08 Apr 2024 | 201.00 | 214.50 | 201.00 | 210.00 | 210.00 | 478,454 |
| 05 Apr 2024 | 207.50 | 211.00 | 206.50 | 211.00 | 211.00 | 410,888 |
| 04 Apr 2024 | 207.00 | 212.50 | 209.00 | 210.50 | 210.50 | 281,091 |
| 03 Apr 2024 | 209.50 | 214.50 | 205.50 | 207.00 | 207.00 | 568,911 |
| 02 Apr 2024 | 205.00 | 215.00 | 205.00 | 210.00 | 210.00 | 200,477 |
| 28 Mar 2024 | 197.00 | 212.80 | 197.00 | 210.00 | 210.00 | 236,851 |
| 27 Mar 2024 | 192.00 | 198.00 | 192.00 | 197.80 | 197.80 | 3,091,981 |
| 26 Mar 2024 | 194.30 | 200.00 | 192.10 | 194.50 | 194.50 | 224,373 |
| 25 Mar 2024 | 195.30 | 207.80 | 194.10 | 195.80 | 195.80 | 261,662 |
| 22 Mar 2024 | 196.10 | 200.00 | 195.03 | 199.00 | 199.00 | 5,611,894 |
| 21 Mar 2024 | 205.00 | 209.40 | 198.10 | 198.80 | 198.80 | 466,545 |
| 20 Mar 2024 | 201.00 | 205.40 | 201.00 | 201.00 | 201.00 | 369,971 |
| 19 Mar 2024 | 204.20 | 209.80 | 200.00 | 201.80 | 201.80 | 66,860 |
| 18 Mar 2024 | 194.10 | 206.20 | 184.50 | 203.00 | 203.00 | 405,573 |
| 15 Mar 2024 | 185.10 | 189.33 | 185.10 | 189.00 | 189.00 | 3,294,864 |
| 14 Mar 2024 | 187.90 | 191.39 | 185.30 | 189.00 | 189.00 | 720,599 |
| 13 Mar 2024 | 192.90 | 197.50 | 187.00 | 188.60 | 188.60 | 955,352 |
| 12 Mar 2024 | 198.00 | 198.70 | 191.00 | 191.70 | 191.70 | 490,259 |
| 11 Mar 2024 | 203.40 | 204.53 | 195.00 | 196.90 | 196.90 | 581,415 |
| 08 Mar 2024 | 205.20 | 209.80 | 201.40 | 203.20 | 203.20 | 284,435 |
| 07 Mar 2024 | 212.00 | 214.00 | 208.36 | 210.00 | 210.00 | 557,527 |
| 06 Mar 2024 | 208.00 | 217.97 | 205.27 | 214.00 | 214.00 | 1,552,069 |
| 05 Mar 2024 | 207.60 | 212.00 | 207.20 | 209.00 | 209.00 | 439,404 |
| 04 Mar 2024 | 209.00 | 222.80 | 208.40 | 209.00 | 209.00 | 270,843 |
| 01 Mar 2024 | 208.20 | 222.00 | 207.89 | 210.00 | 210.00 | 401,597 |
| 29 Feb 2024 | 211.60 | 222.20 | 208.80 | 209.80 | 209.80 | 609,431 |
| 28 Feb 2024 | 207.00 | 222.50 | 207.00 | 211.20 | 211.20 | 563,120 |
| 27 Feb 2024 | 202.60 | 208.00 | 200.00 | 203.80 | 203.80 | 581,505 |
| 26 Feb 2024 | 197.00 | 205.80 | 197.00 | 202.00 | 202.00 | 224,667 |
| 23 Feb 2024 | 198.10 | 202.28 | 198.10 | 202.00 | 202.00 | 276,987 |
| 22 Feb 2024 | 196.00 | 205.60 | 193.58 | 201.00 | 201.00 | 396,880 |
| 21 Feb 2024 | 206.20 | 206.20 | 195.10 | 200.60 | 200.60 | 298,195 |
| 20 Feb 2024 | 204.20 | 207.80 | 202.10 | 205.00 | 205.00 | 296,829 |
| 19 Feb 2024 | 190.80 | 207.80 | 190.80 | 205.20 | 205.20 | 492,162 |
| 16 Feb 2024 | 201.00 | 201.00 | 191.46 | 200.00 | 200.00 | 316,913 |
| 15 Feb 2024 | 194.10 | 201.20 | 193.02 | 198.80 | 198.80 | 61,729 |
| 14 Feb 2024 | 190.20 | 196.10 | 190.00 | 194.00 | 194.00 | 335,020 |
| 13 Feb 2024 | 193.00 | 198.60 | 191.00 | 193.50 | 193.50 | 425,183 |
| 12 Feb 2024 | 195.10 | 200.80 | 195.10 | 198.00 | 198.00 | 399,182 |
| 09 Feb 2024 | 198.00 | 200.00 | 194.10 | 196.20 | 196.20 | 352,370 |
| 08 Feb 2024 | 196.10 | 207.80 | 196.10 | 200.00 | 200.00 | 411,032 |
| 07 Feb 2024 | 199.90 | 202.00 | 196.00 | 197.20 | 197.20 | 381,648 |
| 06 Feb 2024 | 203.00 | 205.00 | 193.10 | 202.20 | 202.20 | 421,823 |
| 05 Feb 2024 | 203.00 | 206.10 | 199.60 | 205.00 | 205.00 | 291,012 |
| 02 Feb 2024 | 202.60 | 205.00 | 196.68 | 205.00 | 205.00 | 379,565 |
| 01 Feb 2024 | 205.20 | 214.40 | 193.60 | 194.40 | 194.40 | 184,685 |
| 31 Jan 2024 | 207.00 | 210.00 | 204.28 | 206.00 | 206.00 | 376,665 |
| 30 Jan 2024 | 208.00 | 211.00 | 206.00 | 209.00 | 209.00 | 547,747 |
| 29 Jan 2024 | 210.20 | 214.40 | 204.60 | 209.20 | 209.20 | 619,239 |
| 26 Jan 2024 | 217.40 | 217.40 | 208.00 | 211.00 | 211.00 | 595,840 |
| 25 Jan 2024 | 213.00 | 216.00 | 209.00 | 211.00 | 211.00 | 393,034 |
| 24 Jan 2024 | 214.20 | 214.20 | 205.20 | 213.00 | 213.00 | 390,536 |
| 23 Jan 2024 | 212.00 | 216.80 | 210.00 | 215.00 | 215.00 | 477,063 |
| 22 Jan 2024 | 211.00 | 214.20 | 207.20 | 210.60 | 210.60 | 297,082 |
| 19 Jan 2024 | 212.20 | 216.00 | 210.00 | 211.80 | 211.80 | 1,174,164 |
| 18 Jan 2024 | 211.20 | 215.60 | 209.00 | 211.00 | 211.00 | 365,383 |
| 17 Jan 2024 | 205.20 | 213.00 | 202.20 | 213.00 | 213.00 | 562,840 |
| 16 Jan 2024 | 208.00 | 211.00 | 206.40 | 208.00 | 208.00 | 298,435 |
| 15 Jan 2024 | 202.20 | 210.00 | 198.10 | 209.00 | 209.00 | 205,949 |
| 12 Jan 2024 | 203.00 | 209.80 | 198.10 | 202.40 | 202.40 | 165,217 |
| 11 Jan 2024 | 207.40 | 209.20 | 196.00 | 196.20 | 196.20 | 163,982 |
| 10 Jan 2024 | 200.00 | 208.00 | 197.10 | 205.20 | 205.20 | 92,705 |
| 09 Jan 2024 | 199.90 | 202.80 | 199.60 | 201.20 | 201.20 | 231,437 |
| 08 Jan 2024 | 186.10 | 200.20 | 186.10 | 197.60 | 197.60 | 185,425 |
| 05 Jan 2024 | 194.10 | 194.10 | 185.00 | 190.50 | 190.50 | 184,121 |
| 04 Jan 2024 | 197.00 | 200.00 | 193.00 | 193.50 | 193.50 | 137,829 |
| 03 Jan 2024 | 204.60 | 204.60 | 194.00 | 195.00 | 195.00 | 281,145 |
| 02 Jan 2024 | 204.80 | 205.87 | 197.90 | 203.40 | 203.40 | 362,800 |
| 29 Dec 2023 | 204.80 | 205.00 | 200.03 | 204.00 | 204.00 | 15,323 |
| 28 Dec 2023 | 200.20 | 215.00 | 186.10 | 202.80 | 202.80 | 65,290 |
| 27 Dec 2023 | 196.70 | 211.80 | 186.10 | 207.80 | 207.80 | 295,763 |
| *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.