UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.18 +0.93 (+1.27%) GOLD FUTURES
2,375.90 +28.50 (+1.21%) DOW
38,815.72 +104.43 (+0.27%) Bitcoin GBP
55,441.43 +254.23 (+0.46%)
Pernod Ricard SA (RIP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 03 Jun 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 31 May 2024 | 136.60 | 137.48 | 135.55 | 137.48 | 137.48 | 611 |
| 30 May 2024 | 136.32 | 137.50 | 136.32 | 136.98 | 136.98 | 1,197 |
| 29 May 2024 | 137.38 | 137.38 | 135.85 | 135.93 | 135.93 | 609 |
| 28 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 51 |
| 24 May 2024 | 141.25 | 141.90 | 141.00 | 141.45 | 141.45 | 797 |
| 23 May 2024 | 143.38 | 143.38 | 142.18 | 142.32 | 142.32 | 1,904 |
| 22 May 2024 | 144.10 | 144.10 | 143.55 | 143.65 | 143.65 | 228 |
| 21 May 2024 | 146.23 | 146.50 | 144.98 | 145.50 | 145.50 | 915 |
| 20 May 2024 | 148.48 | 148.65 | 147.60 | 147.70 | 147.70 | 1,374 |
| 17 May 2024 | 149.52 | 149.52 | 147.20 | 148.35 | 148.35 | 4,141 |
| 16 May 2024 | 149.90 | 150.05 | 149.90 | 150.05 | 150.05 | 98 |
| 15 May 2024 | 148.80 | 150.00 | 148.45 | 149.02 | 149.02 | 1,142 |
| 14 May 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | 71 |
| 13 May 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 10 May 2024 | 149.50 | 149.50 | 149.38 | 149.38 | 149.38 | 62 |
| 09 May 2024 | 148.80 | 148.80 | 148.63 | 148.63 | 148.63 | 80 |
| 08 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 07 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 03 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 02 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 01 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 30 Apr 2024 | 142.55 | 143.15 | 142.55 | 142.80 | 142.80 | 5 |
| 29 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 37 |
| 26 Apr 2024 | 143.90 | 143.90 | 141.25 | 142.43 | 142.43 | 287 |
| 25 Apr 2024 | 141.13 | 141.75 | 141.13 | 141.75 | 141.75 | 90 |
| 24 Apr 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | - |
| 23 Apr 2024 | 145.40 | 145.40 | 144.73 | 144.73 | 144.73 | 154 |
| 22 Apr 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | 77 |
| 19 Apr 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 18 Apr 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 237 |
| 17 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 16 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 15 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 12 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 11 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 2 |
| 10 Apr 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| 09 Apr 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| 08 Apr 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| 05 Apr 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| 04 Apr 2024 | 144.90 | 144.93 | 144.90 | 144.93 | 144.93 | 67 |
| 03 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 02 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 28 Mar 2024 | 150.65 | 150.65 | 150.60 | 150.60 | 150.60 | 78 |
| 27 Mar 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| 26 Mar 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| 25 Mar 2024 | 144.73 | 146.38 | 144.73 | 146.32 | 146.32 | 140 |
| 22 Mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 21 Mar 2024 | 150.25 | 150.25 | 147.18 | 147.40 | 147.40 | 4,356 |
| 20 Mar 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 19 Mar 2024 | 149.10 | 149.13 | 147.95 | 147.95 | 147.95 | 303 |
| 18 Mar 2024 | 150.23 | 150.23 | 148.57 | 148.82 | 148.82 | 325 |
| 15 Mar 2024 | 153.23 | 153.23 | 152.18 | 152.18 | 152.18 | 100 |
| 14 Mar 2024 | 154.77 | 154.77 | 154.75 | 154.75 | 154.75 | 125 |
| 13 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 12 Mar 2024 | 150.70 | 151.60 | 150.70 | 151.60 | 151.60 | 173 |
| 11 Mar 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 08 Mar 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 07 Mar 2024 | 150.52 | 150.52 | 150.48 | 150.48 | 150.48 | 115 |
| 06 Mar 2024 | 152.15 | 152.95 | 150.95 | 151.13 | 151.13 | 868 |
| 05 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 04 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 01 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 29 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 28 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 27 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 26 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 23 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 69 |
| 22 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 21 Feb 2024 | 159.80 | 159.80 | 159.02 | 159.02 | 159.02 | 367 |
| 20 Feb 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
| 19 Feb 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
| 16 Feb 2024 | 158.32 | 158.80 | 157.75 | 157.75 | 157.75 | 196 |
| 15 Feb 2024 | 161.07 | 161.07 | 157.38 | 158.10 | 158.10 | 793 |
| 14 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 13 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 12 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 09 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 08 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 07 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 06 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 05 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 1 |
| 02 Feb 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
| 01 Feb 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
| 31 Jan 2024 | 152.90 | 153.43 | 152.90 | 153.43 | 153.43 | 87 |
| 30 Jan 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 23 |
| 29 Jan 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 26 Jan 2024 | 154.40 | 156.63 | 154.25 | 156.63 | 156.63 | 423 |
| 25 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 24 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 23 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 22 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 19 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 44 |
| 18 Jan 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | 1 |
| 17 Jan 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 16 Jan 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 15 Jan 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 12 Jan 2024 | 149.95 | 149.95 | 148.88 | 148.88 | 148.88 | 110 |
| 11 Jan 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| *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.