UK markets open in 34 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,921.32 +383.51 (+2.07%) CRUDE OIL
79.90 +0.64 (+0.81%) GOLD FUTURES
2,367.80 +27.50 (+1.18%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,144.23 +954.70 (+1.94%)
UBS ETF BlombgBarcl USD EM Sovn GBPH A (SBEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:54PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 809.75 | 809.75 | 806.50 | 808.38 | 808.38 | 219 |
| 08 May 2024 | 807.00 | 807.00 | 806.88 | 806.38 | 806.38 | 2,462 |
| 07 May 2024 | 807.75 | 811.00 | 807.60 | 810.38 | 810.38 | 12,627 |
| 03 May 2024 | 799.00 | 806.50 | 798.88 | 804.13 | 804.13 | 2,444 |
| 02 May 2024 | 795.75 | 797.25 | 795.75 | 796.63 | 796.63 | 4,067 |
| 01 May 2024 | 792.75 | 792.75 | 792.75 | 792.75 | 792.75 | - |
| 30 Apr 2024 | 795.25 | 798.25 | 794.25 | 794.63 | 794.63 | 5,137 |
| 29 Apr 2024 | 796.75 | 799.00 | 796.75 | 797.88 | 797.88 | 10,272 |
| 26 Apr 2024 | 794.00 | 794.75 | 793.75 | 794.00 | 794.00 | 4,113 |
| 25 Apr 2024 | 793.75 | 794.00 | 790.50 | 791.13 | 791.13 | 70,559 |
| 24 Apr 2024 | 795.25 | 798.25 | 793.25 | 793.38 | 793.38 | 12,995 |
| 23 Apr 2024 | 798.32 | 800.75 | 798.32 | 799.00 | 799.00 | 360 |
| 22 Apr 2024 | 796.00 | 797.50 | 796.00 | 795.88 | 795.88 | 1,863 |
| 19 Apr 2024 | 796.00 | 796.00 | 792.75 | 794.50 | 794.50 | 453 |
| 18 Apr 2024 | 794.25 | 794.25 | 794.00 | 793.00 | 793.00 | 12 |
| 17 Apr 2024 | 792.00 | 792.00 | 792.00 | 793.13 | 793.13 | 1 |
| 16 Apr 2024 | 790.00 | 790.00 | 786.50 | 787.88 | 787.88 | 8,236 |
| 15 Apr 2024 | 803.25 | 803.25 | 794.50 | 791.75 | 791.75 | 39,728 |
| 12 Apr 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| 11 Apr 2024 | 804.25 | 804.25 | 804.25 | 799.75 | 799.75 | 120 |
| 10 Apr 2024 | 808.75 | 808.75 | 808.75 | 806.63 | 806.63 | 13 |
| 09 Apr 2024 | 813.00 | 813.00 | 813.00 | 813.75 | 813.75 | 46 |
| 08 Apr 2024 | 813.25 | 813.25 | 810.25 | 809.00 | 809.00 | 3,378 |
| 05 Apr 2024 | 810.25 | 810.75 | 807.75 | 809.38 | 809.38 | 10 |
| 04 Apr 2024 | 810.25 | 815.00 | 809.82 | 812.38 | 812.38 | 4 |
| 03 Apr 2024 | 802.50 | 809.00 | 802.50 | 807.13 | 807.13 | 32,405 |
| 02 Apr 2024 | 805.00 | 806.50 | 805.00 | 806.38 | 806.38 | 243 |
| 28 Mar 2024 | 810.50 | 813.50 | 810.50 | 811.75 | 811.75 | 710 |
| 27 Mar 2024 | 809.75 | 813.00 | 809.75 | 812.13 | 812.13 | 141 |
| 26 Mar 2024 | 810.13 | 810.13 | 810.13 | 810.13 | 810.13 | - |
| 25 Mar 2024 | 808.75 | 811.50 | 804.87 | 810.13 | 810.13 | 6,256 |
| 22 Mar 2024 | 810.80 | 813.75 | 810.25 | 812.00 | 812.00 | 111 |
| 21 Mar 2024 | 812.00 | 812.00 | 806.00 | 808.38 | 808.38 | 5,602 |
| 20 Mar 2024 | 800.00 | 803.25 | 800.00 | 801.63 | 801.63 | 1,823 |
| 19 Mar 2024 | 796.00 | 796.00 | 796.00 | 800.50 | 800.50 | 25,076 |
| 18 Mar 2024 | 799.50 | 799.50 | 799.50 | 797.50 | 797.50 | 13 |
| 15 Mar 2024 | 799.75 | 799.75 | 799.75 | 798.00 | 798.00 | 1,598 |
| 14 Mar 2024 | 801.50 | 801.50 | 801.50 | 799.25 | 799.25 | 57 |
| 13 Mar 2024 | 804.25 | 804.25 | 804.25 | 802.75 | 802.75 | 3 |
| 12 Mar 2024 | 800.00 | 800.00 | 800.00 | 801.00 | 801.00 | 14 |
| 11 Mar 2024 | 801.00 | 804.25 | 800.50 | 801.75 | 801.75 | 222 |
| 08 Mar 2024 | 806.50 | 808.00 | 806.50 | 805.38 | 805.38 | 2,303 |
| 07 Mar 2024 | 801.50 | 804.75 | 801.50 | 803.25 | 803.25 | 14 |
| 06 Mar 2024 | 800.07 | 803.75 | 800.07 | 801.63 | 801.63 | 185 |
| 05 Mar 2024 | 798.07 | 799.25 | 796.00 | 797.88 | 797.88 | 246 |
| 04 Mar 2024 | 798.00 | 798.00 | 798.00 | 796.13 | 796.13 | 25 |
| 01 Mar 2024 | 795.00 | 795.00 | 792.50 | 794.25 | 794.25 | 20 |
| 29 Feb 2024 | 791.75 | 794.00 | 791.75 | 792.13 | 792.13 | 13 |
| 28 Feb 2024 | 789.00 | 789.50 | 789.00 | 788.25 | 788.25 | 10,918 |
| 27 Feb 2024 | 790.50 | 790.50 | 784.75 | 788.00 | 788.00 | 236,126 |
| 26 Feb 2024 | 792.75 | 793.07 | 788.93 | 789.00 | 789.00 | 3,023 |
| 23 Feb 2024 | 788.00 | 790.57 | 782.58 | 789.75 | 789.75 | 10,566 |
| 22 Feb 2024 | 785.82 | 785.82 | 781.50 | 783.75 | 783.75 | 39,506 |
| 21 Feb 2024 | 781.25 | 784.25 | 781.25 | 781.75 | 781.75 | 31 |
| 20 Feb 2024 | 779.75 | 783.00 | 779.75 | 781.50 | 781.50 | 2,806 |
| 19 Feb 2024 | 782.50 | 782.50 | 782.50 | 780.50 | 780.50 | 135 |
| 16 Feb 2024 | 783.00 | 783.00 | 783.00 | 782.50 | 782.50 | 7 |
| 15 Feb 2024 | 783.25 | 783.32 | 783.25 | 783.25 | 783.25 | 903 |
| 14 Feb 2024 | 777.00 | 779.00 | 777.00 | 778.63 | 778.63 | 7,299 |
| 13 Feb 2024 | 784.75 | 784.75 | 775.50 | 776.63 | 776.63 | 530 |
| 12 Feb 2024 | 784.09 | 785.00 | 784.07 | 783.38 | 783.38 | 456 |
| 09 Feb 2024 | 781.91 | 781.91 | 779.75 | 781.13 | 781.13 | 61 |
| 08 Feb 2024 | 781.50 | 784.50 | 781.50 | 782.75 | 782.75 | 2 |
| 07 Feb 2024 | 782.41 | 786.09 | 782.41 | 783.88 | 783.88 | 109 |
| 06 Feb 2024 | 779.60 | 782.75 | 779.60 | 782.75 | 782.75 | 80 |
| 05 Feb 2024 | 784.25 | 784.25 | 774.25 | 774.25 | 774.25 | 2,856 |
| 02 Feb 2024 | 788.75 | 792.53 | 782.75 | 783.13 | 783.13 | 2,371 |
| 01 Feb 2024 | 786.00 | 792.25 | 786.00 | 790.25 | 790.25 | 2,334 |
| 31 Jan 2024 | 805.75 | 808.75 | 805.75 | 809.00 | 809.00 | 6,667 |
| 30 Jan 2024 | 803.00 | 805.25 | 803.00 | 804.88 | 804.88 | 658 |
| 29 Jan 2024 | 802.43 | 803.75 | 802.43 | 802.25 | 802.25 | 621 |
| 26 Jan 2024 | 803.25 | 803.25 | 798.00 | 800.75 | 800.75 | 7,390 |
| 25 Jan 2024 | 794.25 | 799.25 | 792.75 | 798.63 | 798.63 | 18,987 |
| 24 Jan 2024 | 801.75 | 801.75 | 796.50 | 796.63 | 796.63 | 8,068 |
| 23 Jan 2024 | 800.80 | 800.80 | 796.25 | 795.38 | 795.38 | 705 |
| 22 Jan 2024 | 801.17 | 801.25 | 801.17 | 799.75 | 799.75 | 27 |
| 19 Jan 2024 | 803.00 | 803.57 | 796.25 | 798.25 | 798.25 | 30,480 |
| 18 Jan 2024 | 800.13 | 800.13 | 800.13 | 800.13 | 800.13 | - |
| 17 Jan 2024 | 801.25 | 801.75 | 797.21 | 799.50 | 799.50 | 6,397 |
| 16 Jan 2024 | 806.55 | 806.55 | 805.25 | 803.88 | 803.88 | 248 |
| 15 Jan 2024 | 805.68 | 808.07 | 804.45 | 806.75 | 806.75 | 966 |
| 12 Jan 2024 | 806.55 | 811.00 | 806.55 | 808.75 | 808.75 | 464 |
| 11 Jan 2024 | 802.75 | 803.34 | 802.75 | 800.25 | 800.25 | 303 |
| 10 Jan 2024 | 798.00 | 798.50 | 798.00 | 797.75 | 797.75 | 303 |
| 09 Jan 2024 | 792.00 | 795.50 | 791.50 | 793.63 | 793.63 | 5,823 |
| 08 Jan 2024 | 793.50 | 796.50 | 793.50 | 797.00 | 797.00 | 76,737 |
| 05 Jan 2024 | 792.50 | 797.25 | 791.25 | 799.00 | 799.00 | 2,027 |
| 04 Jan 2024 | 796.50 | 803.11 | 795.33 | 798.63 | 798.63 | 338 |
| 03 Jan 2024 | 800.50 | 802.55 | 799.00 | 797.50 | 797.50 | 4,978 |
| 02 Jan 2024 | 808.50 | 811.25 | 808.30 | 806.00 | 806.00 | 553 |
| 29 Dec 2023 | 814.22 | 814.22 | 813.75 | 812.38 | 812.38 | 11 |
| 28 Dec 2023 | 814.50 | 816.50 | 813.25 | 814.88 | 814.88 | 856 |
| 27 Dec 2023 | 817.25 | 817.25 | 817.25 | 815.63 | 815.63 | 27 |
| 22 Dec 2023 | 814.00 | 814.00 | 810.41 | 812.38 | 812.38 | 2,231 |
| 21 Dec 2023 | 808.50 | 815.00 | 807.95 | 812.63 | 812.63 | 1,322 |
| 20 Dec 2023 | 810.00 | 812.50 | 809.00 | 810.00 | 810.00 | 12,722 |
| 19 Dec 2023 | 808.75 | 811.75 | 808.75 | 810.88 | 810.88 | 1,174 |
| 18 Dec 2023 | 806.70 | 808.25 | 805.00 | 806.13 | 806.13 | 7 |
| 15 Dec 2023 | 806.75 | 806.75 | 806.43 | 808.38 | 808.38 | 460 |
| 14 Dec 2023 | 807.50 | 808.75 | 804.25 | 807.00 | 807.00 | 4,991 |
| *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.