UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,968.59 +1,202.94 (+2.63%)
WisdomTree Physical Gold (PHGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM 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 | 17,288.00 | 17,288.00 | 17,099.00 | 17,249.50 | 17,249.50 | 1,197 |
| 01 May 2024 | 17,157.00 | 17,281.00 | 17,124.00 | 17,297.50 | 17,297.50 | 2,245 |
| 30 Apr 2024 | 17,332.00 | 17,659.25 | 17,163.00 | 17,165.50 | 17,165.50 | 2,277 |
| 29 Apr 2024 | 17,408.00 | 17,450.00 | 17,396.00 | 17,425.50 | 17,425.50 | 754 |
| 26 Apr 2024 | 17,540.00 | 17,565.00 | 17,495.00 | 17,516.00 | 17,516.00 | 2,704 |
| 25 Apr 2024 | 17,382.00 | 17,537.00 | 17,361.00 | 17,470.00 | 17,470.00 | 2,571 |
| 24 Apr 2024 | 17,474.00 | 17,550.00 | 17,422.00 | 17,549.00 | 17,549.00 | 799 |
| 23 Apr 2024 | 17,452.00 | 17,826.74 | 17,372.00 | 17,472.00 | 17,472.00 | 2,723 |
| 22 Apr 2024 | 17,803.00 | 17,898.00 | 17,702.00 | 17,665.50 | 17,665.50 | 580 |
| 19 Apr 2024 | 18,002.00 | 18,005.00 | 17,847.00 | 18,039.00 | 18,039.00 | 5,569 |
| 18 Apr 2024 | 17,849.00 | 17,945.00 | 17,845.00 | 17,900.50 | 17,900.50 | 2,722 |
| 17 Apr 2024 | 17,871.00 | 17,977.00 | 17,869.00 | 17,947.50 | 17,947.50 | 774 |
| 16 Apr 2024 | 17,865.00 | 17,968.00 | 17,703.27 | 17,908.00 | 17,908.00 | 415 |
| 15 Apr 2024 | 17,665.00 | 17,699.00 | 17,481.00 | 17,663.50 | 17,663.50 | 1,877 |
| 12 Apr 2024 | 17,899.00 | 18,181.00 | 17,899.00 | 18,033.00 | 18,033.00 | 2,836 |
| 11 Apr 2024 | 17,435.00 | 17,503.00 | 17,393.00 | 17,484.50 | 17,484.50 | 1,369 |
| 10 Apr 2024 | 17,392.00 | 17,501.00 | 17,276.00 | 17,447.00 | 17,447.00 | 2,478 |
| 09 Apr 2024 | 17,346.00 | 17,463.00 | 16,926.27 | 17,334.00 | 17,334.00 | 2,442 |
| 08 Apr 2024 | 17,311.00 | 17,344.00 | 17,205.00 | 17,246.00 | 17,246.00 | 1,861 |
| 05 Apr 2024 | 16,898.00 | 17,229.00 | 16,830.00 | 17,238.00 | 17,238.00 | 746 |
| 04 Apr 2024 | 16,988.00 | 16,992.00 | 16,873.00 | 16,941.00 | 16,941.00 | 4,252 |
| 03 Apr 2024 | 16,758.00 | 16,952.00 | 16,758.00 | 16,938.00 | 16,938.00 | 1,882 |
| 02 Apr 2024 | 16,812.00 | 16,944.00 | 16,206.63 | 16,790.50 | 16,790.50 | 3,475 |
| 28 Mar 2024 | 16,259.00 | 16,421.00 | 16,251.00 | 16,445.50 | 16,445.50 | 4,433 |
| 27 Mar 2024 | 16,169.00 | 16,300.00 | 16,156.00 | 16,246.00 | 16,246.00 | 2,395 |
| 26 Mar 2024 | 16,106.00 | 16,239.00 | 15,898.39 | 16,135.50 | 16,135.50 | 1,887 |
| 25 Mar 2024 | 16,086.00 | 16,117.00 | 16,073.00 | 16,123.00 | 16,123.00 | 4,829 |
| 22 Mar 2024 | 16,110.00 | 16,145.00 | 16,079.00 | 16,079.00 | 16,079.00 | 3,046 |
| 21 Mar 2024 | 16,149.00 | 16,207.00 | 16,005.00 | 16,083.00 | 16,083.00 | 4,998 |
| 20 Mar 2024 | 15,890.00 | 15,980.00 | 15,845.00 | 15,879.50 | 15,879.50 | 2,891 |
| 19 Mar 2024 | 15,887.00 | 15,906.00 | 15,847.00 | 15,847.00 | 15,847.00 | 1,650 |
| 18 Mar 2024 | 15,809.00 | 15,896.00 | 15,809.00 | 15,881.00 | 15,881.00 | 3,532 |
| 15 Mar 2024 | 15,926.00 | 15,939.00 | 15,855.00 | 15,897.00 | 15,897.00 | 1,722 |
| 14 Mar 2024 | 15,854.00 | 15,868.00 | 15,824.00 | 15,853.00 | 15,853.00 | 3,824 |
| 13 Mar 2024 | 15,816.00 | 15,900.00 | 15,816.00 | 15,900.50 | 15,900.50 | 7,743 |
| 12 Mar 2024 | 15,936.00 | 15,945.00 | 15,684.84 | 15,842.50 | 15,842.50 | 3,747 |
| 11 Mar 2024 | 15,868.00 | 15,983.00 | 15,866.00 | 15,941.00 | 15,941.00 | 3,277 |
| 08 Mar 2024 | 15,799.00 | 15,874.00 | 15,750.00 | 15,834.50 | 15,834.50 | 10,146 |
| 07 Mar 2024 | 15,850.00 | 15,882.00 | 15,731.00 | 15,788.50 | 15,788.50 | 2,847 |
| 06 Mar 2024 | 15,673.00 | 15,800.00 | 15,643.00 | 15,764.50 | 15,764.50 | 3,558 |
| 05 Mar 2024 | 15,649.00 | 15,761.00 | 15,066.44 | 15,649.50 | 15,649.50 | 2,485 |
| 04 Mar 2024 | 15,408.00 | 15,608.00 | 15,377.00 | 15,608.00 | 15,608.00 | 1,850 |
| 01 Mar 2024 | 15,147.00 | 15,370.00 | 15,147.00 | 15,372.00 | 15,372.00 | 4,110 |
| 29 Feb 2024 | 15,075.00 | 15,158.00 | 15,017.00 | 15,154.50 | 15,154.50 | 1,931 |
| 28 Feb 2024 | 15,003.00 | 15,074.00 | 14,999.00 | 15,048.50 | 15,048.50 | 1,219 |
| 27 Feb 2024 | 15,024.00 | 15,037.00 | 14,994.84 | 15,008.50 | 15,008.50 | 3,038 |
| 26 Feb 2024 | 15,013.00 | 15,014.00 | 14,959.00 | 15,000.50 | 15,000.50 | 3,443 |
| 23 Feb 2024 | 14,923.00 | 15,019.00 | 14,914.00 | 15,023.50 | 15,023.50 | 1,476 |
| 22 Feb 2024 | 14,971.00 | 15,021.00 | 14,971.00 | 14,983.00 | 14,983.00 | 2,835 |
| 21 Feb 2024 | 15,051.00 | 15,063.00 | 15,018.00 | 15,017.50 | 15,017.50 | 4,747 |
| 20 Feb 2024 | 15,037.00 | 15,065.00 | 14,940.97 | 15,013.50 | 15,013.50 | 5,912 |
| 19 Feb 2024 | 14,991.00 | 14,996.00 | 14,984.00 | 14,998.50 | 14,998.50 | 942 |
| 16 Feb 2024 | 14,923.00 | 14,962.00 | 14,894.00 | 14,937.50 | 14,937.50 | 415 |
| 15 Feb 2024 | 14,883.00 | 14,927.00 | 14,883.00 | 14,886.00 | 14,886.00 | 3,703 |
| 14 Feb 2024 | 14,876.00 | 14,876.00 | 14,812.00 | 14,855.00 | 14,855.00 | 1,183 |
| 13 Feb 2024 | 15,003.00 | 15,075.97 | 14,808.00 | 14,824.00 | 14,824.00 | 3,767 |
| 12 Feb 2024 | 15,000.00 | 15,033.00 | 14,939.00 | 14,944.00 | 14,944.00 | 4,161 |
| 09 Feb 2024 | 15,094.00 | 15,096.00 | 14,998.00 | 14,989.00 | 14,989.00 | 935 |
| 08 Feb 2024 | 15,072.00 | 15,122.00 | 15,051.00 | 15,061.00 | 15,061.00 | 4,221 |
| 07 Feb 2024 | 15,087.00 | 15,141.00 | 15,076.00 | 15,134.50 | 15,134.50 | 1,076 |
| 06 Feb 2024 | 15,099.00 | 15,167.00 | 15,028.94 | 15,153.50 | 15,153.50 | 5,270 |
| 05 Feb 2024 | 15,042.00 | 15,098.00 | 15,012.00 | 15,104.00 | 15,104.00 | 2,114 |
| 02 Feb 2024 | 15,086.00 | 15,095.00 | 15,014.00 | 15,075.00 | 15,075.00 | 4,279 |
| 01 Feb 2024 | 15,105.00 | 15,176.00 | 15,008.00 | 15,180.00 | 15,180.00 | 3,749 |
| 31 Jan 2024 | 15,054.00 | 15,107.00 | 15,036.00 | 15,106.00 | 15,106.00 | 1,805 |
| 30 Jan 2024 | 15,037.00 | 15,114.00 | 14,873.12 | 15,027.00 | 15,027.00 | 4,341 |
| 29 Jan 2024 | 14,966.00 | 15,018.00 | 14,935.00 | 14,967.00 | 14,967.00 | 2,704 |
| 26 Jan 2024 | 14,888.00 | 14,966.00 | 14,859.00 | 14,841.50 | 14,841.50 | 587 |
| 25 Jan 2024 | 14,844.00 | 14,914.00 | 14,823.00 | 14,858.00 | 14,858.00 | 2,132 |
| 24 Jan 2024 | 14,967.00 | 14,974.00 | 14,790.00 | 14,800.00 | 14,800.00 | 5,624 |
| 23 Jan 2024 | 14,926.00 | 15,054.51 | 14,923.00 | 14,966.50 | 14,966.50 | 7,908 |
| 22 Jan 2024 | 14,915.00 | 14,915.00 | 14,855.00 | 14,952.50 | 14,952.50 | 2,373 |
| 19 Jan 2024 | 14,978.00 | 15,052.00 | 14,966.00 | 14,972.50 | 14,972.50 | 2,469 |
| 18 Jan 2024 | 14,848.00 | 14,888.00 | 14,835.00 | 14,889.00 | 14,889.00 | 1,750 |
| 17 Jan 2024 | 14,992.00 | 14,992.00 | 14,857.00 | 14,863.50 | 14,863.50 | 3,816 |
| 16 Jan 2024 | 15,150.00 | 15,150.00 | 14,969.17 | 15,060.50 | 15,060.50 | 1,328 |
| 15 Jan 2024 | 15,106.00 | 15,125.00 | 15,094.00 | 15,105.50 | 15,105.50 | 2,374 |
| 12 Jan 2024 | 14,973.00 | 15,120.00 | 14,873.00 | 15,091.00 | 15,091.00 | 3,477 |
| 11 Jan 2024 | 14,924.00 | 14,962.00 | 14,886.00 | 14,879.00 | 14,879.00 | 1,883 |
| 10 Jan 2024 | 14,999.00 | 15,012.00 | 14,917.00 | 14,916.50 | 14,916.50 | 1,960 |
| 09 Jan 2024 | 14,975.00 | 15,173.47 | 14,948.00 | 14,960.50 | 14,960.50 | 1,027 |
| 08 Jan 2024 | 14,967.00 | 14,982.00 | 14,875.00 | 14,935.00 | 14,935.00 | 3,128 |
| 05 Jan 2024 | 15,102.00 | 15,134.00 | 15,036.00 | 15,085.00 | 15,085.00 | 1,307 |
| 04 Jan 2024 | 15,114.00 | 15,114.00 | 15,076.00 | 15,090.50 | 15,090.50 | 797 |
| 03 Jan 2024 | 15,424.00 | 15,424.00 | 15,066.00 | 15,073.00 | 15,073.00 | 2,172 |
| 02 Jan 2024 | 15,237.00 | 15,430.00 | 14,962.00 | 15,337.50 | 15,337.50 | 854 |
| 29 Dec 2023 | 15,234.00 | 15,246.00 | 15,194.00 | 15,197.00 | 15,197.00 | 662 |
| 28 Dec 2023 | 15,204.00 | 15,257.00 | 15,187.00 | 15,264.50 | 15,264.50 | 2,876 |
| 27 Dec 2023 | 15,180.00 | 15,429.00 | 14,980.00 | 15,229.00 | 15,229.00 | 3,303 |
| 22 Dec 2023 | 15,127.00 | 15,163.00 | 15,127.00 | 15,189.00 | 15,189.00 | 1,072 |
| 21 Dec 2023 | 15,115.00 | 15,120.00 | 15,064.00 | 15,129.00 | 15,129.00 | 1,354 |
| 20 Dec 2023 | 15,106.00 | 15,115.00 | 15,037.00 | 15,041.00 | 15,041.00 | 2,336 |
| 19 Dec 2023 | 14,980.00 | 15,032.00 | 14,872.59 | 15,028.50 | 15,028.50 | 2,641 |
| 18 Dec 2023 | 14,924.00 | 14,979.00 | 14,924.00 | 14,985.00 | 14,985.00 | 1,106 |
| 15 Dec 2023 | 14,961.00 | 15,037.00 | 14,868.00 | 15,024.50 | 15,024.50 | 2,095 |
| 14 Dec 2023 | 15,087.00 | 15,127.00 | 14,966.00 | 14,966.00 | 14,966.00 | 5,078 |
| 13 Dec 2023 | 14,810.00 | 14,851.00 | 14,810.00 | 14,835.00 | 14,835.00 | 590 |
| 12 Dec 2023 | 14,824.00 | 15,173.89 | 14,804.00 | 14,801.00 | 14,801.00 | 2,839 |
| 11 Dec 2023 | 14,901.00 | 14,903.00 | 14,782.00 | 14,796.50 | 14,796.50 | 2,128 |
| 08 Dec 2023 | 15,134.00 | 15,147.00 | 14,980.00 | 14,988.50 | 14,988.50 | 1,971 |
| *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.