UK markets open in 5 hours 47 minutes
NIKKEI 225
38,313.70 +761.54 (+2.03%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,332.20 -9.90 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,604.91 -275.84 (-0.51%)
PCI-PAL PLC (PCIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:37AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 62.50 | 62.50 | 19,104 |
| 22 Apr 2024 | 62.50 | 62.50 | 61.30 | 62.50 | 62.50 | 4,120 |
| 19 Apr 2024 | 63.50 | 62.30 | 61.06 | 62.50 | 62.50 | 26,068 |
| 18 Apr 2024 | 65.00 | 63.65 | 63.40 | 63.50 | 63.50 | 28,326 |
| 17 Apr 2024 | 63.00 | 66.55 | 63.00 | 65.00 | 65.00 | 107,511 |
| 16 Apr 2024 | 63.00 | 62.03 | 61.90 | 63.00 | 63.00 | 5,662 |
| 15 Apr 2024 | 63.00 | 64.76 | 61.42 | 63.00 | 63.00 | 65,212 |
| 12 Apr 2024 | 61.50 | 62.00 | 61.40 | 63.00 | 63.00 | 14,382 |
| 11 Apr 2024 | 61.50 | 62.00 | 61.56 | 61.50 | 61.50 | 29,988 |
| 10 Apr 2024 | 60.00 | 62.50 | 60.26 | 61.50 | 61.50 | 98,986 |
| 09 Apr 2024 | 58.00 | 60.04 | 55.18 | 60.00 | 60.00 | 180,341 |
| 08 Apr 2024 | 58.00 | 57.20 | 57.12 | 58.00 | 58.00 | 17,183 |
| 05 Apr 2024 | 56.00 | 58.90 | 56.96 | 58.00 | 58.00 | 60,373 |
| 04 Apr 2024 | 56.00 | 56.80 | 55.37 | 56.00 | 56.00 | 90,864 |
| 03 Apr 2024 | 56.00 | 56.50 | 56.50 | 56.00 | 56.00 | 35,379 |
| 02 Apr 2024 | 56.00 | 55.31 | 55.31 | 56.00 | 56.00 | 5,554 |
| 28 Mar 2024 | 56.00 | 56.50 | 55.25 | 56.00 | 56.00 | 5,473 |
| 27 Mar 2024 | 56.00 | 56.70 | 55.12 | 56.00 | 56.00 | 22,923 |
| 26 Mar 2024 | 56.00 | 56.48 | 55.00 | 56.00 | 56.00 | 482,961 |
| 25 Mar 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 13,628 |
| 22 Mar 2024 | 56.00 | 56.10 | 55.04 | 56.00 | 56.00 | 24,210 |
| 21 Mar 2024 | 56.00 | 56.48 | 55.04 | 56.00 | 56.00 | 4,991 |
| 20 Mar 2024 | 56.00 | 55.04 | 55.04 | 56.00 | 56.00 | 2,268 |
| 19 Mar 2024 | 57.00 | 56.67 | 55.22 | 56.00 | 56.00 | 39,700 |
| 18 Mar 2024 | 58.00 | 56.00 | 56.00 | 57.00 | 57.00 | 26,305 |
| 15 Mar 2024 | 58.50 | 56.10 | 56.00 | 58.00 | 58.00 | 181,394 |
| 14 Mar 2024 | 59.50 | 58.50 | 56.00 | 58.50 | 58.50 | 96,660 |
| 13 Mar 2024 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | 129,831 |
| 12 Mar 2024 | 57.00 | 58.60 | 56.11 | 57.00 | 57.00 | 204,399 |
| 11 Mar 2024 | 55.50 | 56.99 | 54.75 | 56.00 | 56.00 | 29,282 |
| 08 Mar 2024 | 56.00 | 55.10 | 55.10 | 55.50 | 55.50 | 1,718 |
| 07 Mar 2024 | 56.00 | 56.38 | 54.43 | 56.00 | 56.00 | 50,100 |
| 06 Mar 2024 | 56.00 | 56.68 | 54.46 | 56.00 | 56.00 | 10,343 |
| 05 Mar 2024 | 56.50 | 56.76 | 55.00 | 56.00 | 56.00 | 20,856 |
| 04 Mar 2024 | 52.50 | 57.34 | 54.22 | 56.50 | 56.50 | 84,087 |
| 01 Mar 2024 | 48.50 | 53.97 | 49.50 | 52.50 | 52.50 | 194,880 |
| 29 Feb 2024 | 48.50 | 49.80 | 47.36 | 48.50 | 48.50 | 15,040 |
| 28 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 27 Feb 2024 | 49.00 | 49.98 | 45.25 | 48.50 | 48.50 | 122,545 |
| 26 Feb 2024 | 49.00 | 48.39 | 47.00 | 48.50 | 48.50 | 47,334 |
| 23 Feb 2024 | 49.00 | 49.79 | 48.00 | 49.00 | 49.00 | 20,308 |
| 22 Feb 2024 | 49.00 | 48.10 | 48.00 | 49.00 | 49.00 | 11,849 |
| 21 Feb 2024 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 47,606 |
| 20 Feb 2024 | 48.50 | 49.00 | 47.21 | 48.50 | 48.50 | 13,021 |
| 19 Feb 2024 | 49.00 | 48.48 | 48.00 | 48.50 | 48.50 | 4,007 |
| 16 Feb 2024 | 49.00 | 48.14 | 48.14 | 49.00 | 49.00 | 20,000 |
| 15 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 14 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 13 Feb 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 13,302 |
| 12 Feb 2024 | 49.00 | 49.05 | 48.00 | 49.00 | 49.00 | 18,425 |
| 09 Feb 2024 | 49.00 | 49.05 | 49.05 | 49.00 | 49.00 | 3,897 |
| 08 Feb 2024 | 49.00 | 49.88 | 48.22 | 49.00 | 49.00 | 21,011 |
| 07 Feb 2024 | 48.50 | 50.00 | 47.33 | 49.00 | 49.00 | 28,370 |
| 06 Feb 2024 | 56.50 | 55.56 | 47.50 | 48.50 | 48.50 | 264,812 |
| 05 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 Feb 2024 | 52.50 | 54.00 | 53.32 | 54.00 | 54.00 | 71,448 |
| 01 Feb 2024 | 52.50 | 52.85 | 52.85 | 52.50 | 52.50 | 20,000 |
| 31 Jan 2024 | 52.50 | 53.67 | 51.50 | 52.50 | 52.50 | 18,265 |
| 30 Jan 2024 | 57.00 | 55.32 | 51.00 | 52.50 | 52.50 | 84,177 |
| 29 Jan 2024 | 60.00 | 59.75 | 55.32 | 57.00 | 57.00 | 249,448 |
| 26 Jan 2024 | 63.50 | 63.68 | 58.08 | 60.00 | 60.00 | 88,570 |
| 25 Jan 2024 | 63.50 | 63.08 | 63.00 | 63.50 | 63.50 | 27,873 |
| 24 Jan 2024 | 63.50 | 63.95 | 63.00 | 63.50 | 63.50 | 246,464 |
| 23 Jan 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | 153,667 |
| 22 Jan 2024 | 63.50 | 63.89 | 63.00 | 63.50 | 63.50 | 108,806 |
| 19 Jan 2024 | 63.50 | 63.00 | 63.00 | 63.50 | 63.50 | 59,197 |
| 18 Jan 2024 | 63.50 | 63.50 | 63.45 | 63.50 | 63.50 | 9,743 |
| 17 Jan 2024 | 64.50 | 63.38 | 63.12 | 63.50 | 63.50 | 7,914 |
| 16 Jan 2024 | 64.50 | 64.56 | 63.30 | 64.50 | 64.50 | 12,827 |
| 15 Jan 2024 | 63.00 | 64.80 | 63.00 | 64.50 | 64.50 | 127,829 |
| 12 Jan 2024 | 64.50 | 65.67 | 63.45 | 64.50 | 64.50 | 17,190 |
| 11 Jan 2024 | 64.50 | 65.00 | 63.57 | 64.50 | 64.50 | 73,441 |
| 10 Jan 2024 | 65.00 | 65.00 | 63.92 | 64.50 | 64.50 | 59,089 |
| 09 Jan 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 119,908 |
| 08 Jan 2024 | 65.00 | 66.40 | 65.10 | 65.00 | 65.00 | 96,750 |
| 05 Jan 2024 | 65.00 | 66.58 | 65.06 | 65.00 | 65.00 | 9,724 |
| 04 Jan 2024 | 64.00 | 66.70 | 64.62 | 65.00 | 65.00 | 70,277 |
| 03 Jan 2024 | 63.00 | 65.00 | 62.56 | 64.00 | 64.00 | 46,574 |
| 02 Jan 2024 | 63.00 | 63.00 | 62.11 | 63.00 | 63.00 | 32,608 |
| 29 Dec 2023 | 63.50 | 62.40 | 62.38 | 63.00 | 63.00 | 7,000 |
| 28 Dec 2023 | 63.50 | 63.80 | 60.25 | 63.50 | 63.50 | 29,357 |
| 27 Dec 2023 | 60.50 | 63.50 | 60.25 | 63.50 | 63.50 | 110,722 |
| 22 Dec 2023 | 59.50 | 61.00 | 59.03 | 59.50 | 59.50 | 43,364 |
| 21 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 50,000 |
| 20 Dec 2023 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 208,998 |
| 19 Dec 2023 | 58.00 | 63.00 | 58.84 | 60.00 | 60.00 | 209,026 |
| 18 Dec 2023 | 52.50 | 59.96 | 53.65 | 58.00 | 58.00 | 163,552 |
| 15 Dec 2023 | 52.50 | 53.65 | 51.51 | 52.50 | 52.50 | 32,232 |
| 14 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 25,000 |
| 13 Dec 2023 | 52.50 | 53.69 | 51.00 | 52.50 | 52.50 | 65,360 |
| 12 Dec 2023 | 51.50 | 53.80 | 51.66 | 52.50 | 52.50 | 34,300 |
| 11 Dec 2023 | 49.00 | 53.00 | 50.40 | 51.50 | 51.50 | 275,485 |
| 08 Dec 2023 | 48.00 | 49.30 | 49.30 | 48.00 | 48.00 | 4,037 |
| 07 Dec 2023 | 48.00 | 46.60 | 46.21 | 48.00 | 48.00 | 1,588 |
| 06 Dec 2023 | 49.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2,930 |
| 05 Dec 2023 | 44.50 | 49.98 | 45.00 | 49.00 | 49.00 | 176,444 |
| 04 Dec 2023 | 43.50 | 44.60 | 44.00 | 44.50 | 44.50 | 35,000 |
| 01 Dec 2023 | 43.50 | 44.00 | 43.88 | 43.50 | 43.50 | 10,539 |
| 30 Nov 2023 | 43.50 | 43.90 | 43.10 | 43.50 | 43.50 | 41,369 |
| 29 Nov 2023 | 43.50 | 43.62 | 43.00 | 43.50 | 43.50 | 77,740 |
| *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.