UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,312.90 +1.90 (+0.08%) DOW
38,052.02 +148.73 (+0.39%) Bitcoin GBP
47,168.92 +1,714.90 (+3.77%)
PCGH ZDP Plc (PGHZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 30 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 20,206 |
| 29 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 26 Apr 2024 | 121.00 | 120.50 | 120.50 | 121.00 | 121.00 | 7,100 |
| 25 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 24 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 4,683 |
| 23 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 2,494 |
| 22 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 19 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 18 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 17 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 16 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 12 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 11 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 3 |
| 10 Apr 2024 | 121.00 | 120.60 | 120.60 | 121.00 | 121.00 | 25,000 |
| 09 Apr 2024 | 121.00 | 122.96 | 120.60 | 121.00 | 121.00 | 23,132 |
| 08 Apr 2024 | 121.00 | 122.96 | 120.00 | 121.00 | 121.00 | 9,683 |
| 05 Apr 2024 | 120.00 | 119.40 | 119.00 | 121.00 | 121.00 | 20,000 |
| 04 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 03 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 02 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 28 Mar 2024 | 120.00 | 119.80 | 119.80 | 120.00 | 120.00 | 8,404 |
| 27 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 Mar 2024 | 120.00 | 120.41 | 120.41 | 120.00 | 120.00 | 16,000 |
| 25 Mar 2024 | 120.00 | 120.35 | 119.00 | 120.00 | 120.00 | 34,729 |
| 22 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 21 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Mar 2024 | 120.00 | 120.31 | 120.31 | 120.00 | 120.00 | 15,377 |
| 19 Mar 2024 | 120.00 | 120.31 | 120.31 | 120.00 | 120.00 | 6,000 |
| 18 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 14 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 13 Mar 2024 | 120.00 | 119.05 | 119.00 | 120.00 | 120.00 | 125,500 |
| 12 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 11 Mar 2024 | 119.50 | 120.98 | 120.98 | 120.00 | 120.00 | 4,109 |
| 08 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 07 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 06 Mar 2024 | 119.00 | 120.15 | 117.76 | 119.00 | 119.00 | 14,625 |
| 05 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 04 Mar 2024 | 119.00 | 120.15 | 117.76 | 119.00 | 119.00 | 25,100 |
| 01 Mar 2024 | 119.00 | 118.00 | 118.00 | 119.00 | 119.00 | 3,000 |
| 29 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 28 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 27 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 23 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 5,000 |
| 22 Feb 2024 | 119.00 | 120.20 | 120.20 | 119.00 | 119.00 | 8,268 |
| 21 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 6,250 |
| 20 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 8,000 |
| 19 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 16 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 15 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 14 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 13,000 |
| 13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 09 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 7,500 |
| 08 Feb 2024 | 119.00 | 119.00 | 118.01 | 119.00 | 119.00 | 20,500 |
| 07 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 15,000 |
| 06 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 05 Feb 2024 | 119.00 | 118.00 | 118.00 | 119.00 | 119.00 | 25,000 |
| 02 Feb 2024 | 119.00 | 118.20 | 118.00 | 119.00 | 119.00 | 30,000 |
| 01 Feb 2024 | 119.00 | 120.25 | 120.25 | 119.00 | 119.00 | 4,158 |
| 31 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 30 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 29 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 25 Jan 2024 | 118.00 | 118.98 | 118.98 | 119.00 | 119.00 | 8,000 |
| 24 Jan 2024 | 118.00 | 117.58 | 117.58 | 118.00 | 118.00 | 12,000 |
| 23 Jan 2024 | 118.00 | 118.76 | 117.00 | 118.00 | 118.00 | 39,247 |
| 22 Jan 2024 | 118.00 | 117.55 | 117.55 | 118.00 | 118.00 | 4,000 |
| 19 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 17 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 16 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 12 Jan 2024 | 118.00 | 118.76 | 118.76 | 118.00 | 118.00 | 25 |
| 11 Jan 2024 | 118.00 | 118.98 | 118.98 | 118.00 | 118.00 | 8,404 |
| 10 Jan 2024 | 118.00 | 118.76 | 117.50 | 118.00 | 118.00 | 13,000 |
| 09 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 08 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 05 Jan 2024 | 117.50 | 118.64 | 118.64 | 117.50 | 117.50 | 5,000 |
| 04 Jan 2024 | 117.50 | 118.64 | 118.64 | 117.50 | 117.50 | 4,400 |
| 03 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 02 Jan 2024 | 117.50 | 118.97 | 118.97 | 117.50 | 117.50 | 10,000 |
| 29 Dec 2023 | 117.50 | 118.97 | 118.97 | 117.50 | 117.50 | 9,000 |
| 28 Dec 2023 | 117.50 | 118.85 | 116.42 | 117.50 | 117.50 | 9,000 |
| 27 Dec 2023 | 117.00 | 118.49 | 116.42 | 117.50 | 117.50 | 26,247 |
| 22 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 21 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 20 Dec 2023 | 117.00 | 118.52 | 116.42 | 117.00 | 117.00 | 9,633 |
| 19 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 18 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 15 Dec 2023 | 117.00 | 118.49 | 118.49 | 117.00 | 117.00 | 7,848 |
| 14 Dec 2023 | 117.00 | 118.49 | 118.49 | 117.00 | 117.00 | 5,063 |
| 13 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 12 Dec 2023 | 117.00 | 116.50 | 116.25 | 117.00 | 117.00 | 51,500 |
| 11 Dec 2023 | 117.00 | 116.99 | 115.72 | 117.00 | 117.00 | 25,859 |
| 08 Dec 2023 | 117.00 | 118.49 | 118.49 | 117.00 | 117.00 | 4,219 |
| 07 Dec 2023 | 117.00 | 115.72 | 115.72 | 117.00 | 117.00 | 6,000 |
| *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.