UK markets open in 1 hour 39 minutes
NIKKEI 225
38,261.80 +59.43 (+0.16%) HANG SENG
18,503.07 +189.21 (+1.03%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,322.60 +0.30 (+0.01%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,266.16 -827.62 (-1.65%)
Leverage Shares -1x Short Boeing ETP Securities (SBA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 420.95 | 420.95 | 420.95 | 412.52 | 412.52 | 304 |
| 07 May 2024 | 398.10 | 429.51 | 398.10 | 412.48 | 412.48 | 7,225 |
| 03 May 2024 | 408.10 | 408.10 | 406.25 | 408.35 | 408.35 | 992 |
| 02 May 2024 | 421.45 | 421.45 | 421.45 | 416.48 | 416.48 | 1,282 |
| 01 May 2024 | 438.30 | 438.30 | 438.30 | 434.65 | 434.65 | 1,008 |
| 30 Apr 2024 | 433.69 | 433.69 | 429.32 | 423.42 | 423.42 | 563 |
| 29 Apr 2024 | 425.23 | 425.23 | 425.23 | 425.23 | 425.23 | - |
| 26 Apr 2024 | 443.75 | 443.75 | 443.75 | 443.75 | 443.75 | - |
| 25 Apr 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
| 24 Apr 2024 | 438.45 | 438.45 | 438.45 | 438.45 | 438.45 | - |
| 23 Apr 2024 | 429.00 | 429.00 | 429.00 | 437.38 | 437.38 | 949 |
| 22 Apr 2024 | 439.45 | 439.45 | 439.45 | 439.45 | 439.45 | - |
| 19 Apr 2024 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | - |
| 18 Apr 2024 | 437.40 | 438.25 | 437.35 | 430.67 | 430.67 | 2,950 |
| 17 Apr 2024 | 449.45 | 449.45 | 431.10 | 437.75 | 437.75 | 1,365 |
| 16 Apr 2024 | 416.58 | 416.58 | 416.58 | 438.42 | 438.42 | 563 |
| 15 Apr 2024 | 420.55 | 430.05 | 420.55 | 433.85 | 433.85 | 350 |
| 12 Apr 2024 | 419.70 | 419.70 | 419.70 | 431.35 | 431.35 | 579 |
| 11 Apr 2024 | 424.95 | 424.95 | 424.95 | 426.60 | 426.60 | 928 |
| 10 Apr 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 09 Apr 2024 | 389.10 | 389.10 | 389.10 | 400.77 | 400.77 | 178 |
| 08 Apr 2024 | 406.10 | 406.10 | 406.10 | 397.95 | 397.95 | 20 |
| 05 Apr 2024 | 396.13 | 396.13 | 396.13 | 396.13 | 396.13 | - |
| 04 Apr 2024 | 389.38 | 389.38 | 389.38 | 389.38 | 389.38 | - |
| 03 Apr 2024 | 388.20 | 388.20 | 388.20 | 388.10 | 388.10 | 5 |
| 02 Apr 2024 | 369.75 | 375.03 | 369.75 | 387.15 | 387.15 | 1,129 |
| 28 Mar 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 27 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 26 Mar 2024 | 377.35 | 395.77 | 377.35 | 385.98 | 385.98 | 304 |
| 25 Mar 2024 | 373.35 | 373.35 | 373.35 | 378.58 | 378.58 | 67 |
| 22 Mar 2024 | 384.15 | 384.15 | 384.15 | 383.70 | 383.70 | 200 |
| 21 Mar 2024 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | - |
| 20 Mar 2024 | 389.48 | 389.48 | 389.48 | 389.48 | 389.48 | - |
| 19 Mar 2024 | 393.86 | 393.86 | 393.86 | 400.17 | 400.17 | 2,239 |
| 18 Mar 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 15 Mar 2024 | 399.20 | 399.20 | 394.30 | 393.65 | 393.65 | 1,207 |
| 14 Mar 2024 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | - |
| 13 Mar 2024 | 391.00 | 393.95 | 389.20 | 390.52 | 390.52 | 1,086 |
| 12 Mar 2024 | 379.20 | 391.05 | 361.65 | 391.10 | 391.10 | 1,505 |
| 11 Mar 2024 | 365.20 | 370.00 | 365.20 | 374.30 | 374.30 | 48 |
| 08 Mar 2024 | 354.20 | 354.20 | 354.20 | 355.25 | 355.25 | 2 |
| 07 Mar 2024 | 360.00 | 361.00 | 359.50 | 355.85 | 355.85 | 798 |
| 06 Mar 2024 | 368.60 | 368.60 | 368.60 | 359.83 | 359.83 | 876 |
| 05 Mar 2024 | 370.85 | 370.85 | 363.17 | 360.90 | 360.90 | 2 |
| 04 Mar 2024 | 361.75 | 361.75 | 361.75 | 361.83 | 361.83 | 20 |
| 01 Mar 2024 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | - |
| 29 Feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 28 Feb 2024 | 352.77 | 352.77 | 352.77 | 352.77 | 352.77 | - |
| 27 Feb 2024 | 370.65 | 370.65 | 358.95 | 361.27 | 361.27 | 61 |
| 26 Feb 2024 | 363.94 | 363.94 | 363.94 | 361.58 | 361.58 | 67 |
| 23 Feb 2024 | 354.15 | 354.15 | 354.15 | 360.88 | 360.88 | 86 |
| 22 Feb 2024 | 358.95 | 358.95 | 358.95 | 361.73 | 361.73 | 144 |
| 21 Feb 2024 | 359.70 | 359.70 | 359.70 | 359.67 | 359.67 | 1 |
| 20 Feb 2024 | 357.65 | 357.65 | 355.32 | 356.45 | 356.45 | 4 |
| 19 Feb 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 16 Feb 2024 | 355.00 | 359.80 | 354.75 | 358.33 | 358.33 | 192 |
| 15 Feb 2024 | 356.70 | 356.70 | 356.70 | 358.30 | 358.30 | 5 |
| 14 Feb 2024 | 346.80 | 358.35 | 346.80 | 359.02 | 359.02 | 37 |
| 13 Feb 2024 | 353.76 | 353.76 | 353.76 | 354.98 | 354.98 | 7 |
| 12 Feb 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
| 09 Feb 2024 | 355.65 | 355.65 | 346.50 | 348.90 | 348.90 | 220 |
| 08 Feb 2024 | 346.98 | 346.98 | 346.98 | 346.98 | 346.98 | - |
| 07 Feb 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| 06 Feb 2024 | 347.05 | 374.29 | 347.05 | 350.38 | 350.38 | 50 |
| 05 Feb 2024 | 343.15 | 358.65 | 343.15 | 355.50 | 355.50 | 57 |
| 02 Feb 2024 | 339.65 | 339.65 | 339.65 | 351.33 | 351.33 | 40 |
| 01 Feb 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 31 Jan 2024 | 370.70 | 370.80 | 353.55 | 339.05 | 339.05 | 7,418 |
| 30 Jan 2024 | 351.35 | 351.41 | 351.35 | 361.75 | 361.75 | 166 |
| 29 Jan 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | - |
| 26 Jan 2024 | 352.85 | 352.85 | 352.85 | 352.85 | 352.85 | - |
| 25 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 24 Jan 2024 | 348.70 | 348.70 | 348.70 | 338.98 | 338.98 | 7 |
| 23 Jan 2024 | 346.93 | 346.93 | 346.93 | 342.02 | 342.02 | 532 |
| 22 Jan 2024 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | - |
| 19 Jan 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| 18 Jan 2024 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | - |
| 17 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 16 Jan 2024 | 343.15 | 343.15 | 321.86 | 360.90 | 360.90 | 50 |
| 15 Jan 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
| 12 Jan 2024 | 332.92 | 332.92 | 332.92 | 332.92 | 332.92 | - |
| 11 Jan 2024 | 325.83 | 325.83 | 325.83 | 325.83 | 325.83 | - |
| 10 Jan 2024 | 327.65 | 329.55 | 327.65 | 319.27 | 319.27 | 148 |
| 09 Jan 2024 | 320.20 | 323.40 | 301.30 | 321.48 | 321.48 | 3,277 |
| 08 Jan 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
| 05 Jan 2024 | 302.00 | 304.90 | 302.00 | 297.27 | 297.27 | 23 |
| 04 Jan 2024 | 300.75 | 300.90 | 300.75 | 297.42 | 297.42 | 16 |
| 03 Jan 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
| 02 Jan 2024 | 292.52 | 292.52 | 292.52 | 292.52 | 292.52 | - |
| 29 Dec 2023 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 28 Dec 2023 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 27 Dec 2023 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
| 22 Dec 2023 | 281.15 | 281.15 | 281.15 | 281.23 | 281.23 | 40 |
| 21 Dec 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 20 Dec 2023 | 282.75 | 282.75 | 282.75 | 279.70 | 279.70 | 800 |
| 19 Dec 2023 | 278.25 | 278.25 | 278.25 | 277.20 | 277.20 | 40 |
| 18 Dec 2023 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | - |
| 15 Dec 2023 | 287.50 | 287.50 | 280.65 | 279.92 | 279.92 | 3,748 |
| 14 Dec 2023 | 293.88 | 293.88 | 293.88 | 293.88 | 293.88 | - |
| 13 Dec 2023 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | - |
| *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.