UK markets closed

Source NASDAQ Biotech ETF (SBIO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.72+0.01 (+0.03%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202450.7551.1250.5050.7250.722,481
25 Jul 202449.9750.9549.8650.7150.713,412
24 Jul 202449.8350.0749.5649.8349.832,545
23 Jul 202449.9350.1349.5949.9649.9611,081
22 Jul 202449.5349.9249.3149.5949.591,459
19 Jul 202449.4849.5849.1749.2749.271,674
18 Jul 202450.3950.6550.0550.0650.069,839
17 Jul 202450.6650.7649.9749.9749.9771,823
16 Jul 202449.9850.7349.7750.5450.547,881
15 Jul 202450.0450.3949.6449.9049.905,790
12 Jul 202449.6450.1849.6449.9149.9125,151
11 Jul 202448.4949.3648.2749.4249.425,366
10 Jul 202447.6948.0747.6247.9247.922,841
09 Jul 202447.3347.4347.1147.2647.265,170
08 Jul 202446.6047.3446.5547.0547.053,863
05 Jul 202446.1946.4046.1146.4046.405,879
04 Jul 202446.1646.3146.1146.2146.211,553
03 Jul 202446.6246.7546.0946.1946.194,702
02 Jul 202447.0147.0446.5746.7246.7220,588
01 Jul 202447.2147.5747.0447.2147.214,181
28 Jun 202447.4947.5547.0447.0447.0414,616
27 Jun 202447.1947.2546.8947.1947.196,014
26 Jun 202447.8947.9647.2247.3647.3614,926
25 Jun 202448.0348.2147.7248.1348.139,224
24 Jun 202446.9948.0946.7948.0948.0945,855
21 Jun 202446.5647.0546.4946.8446.845,139
20 Jun 202446.0046.1345.8346.1246.124,579
19 Jun 202445.8946.1145.6745.7745.773,502
18 Jun 202446.4246.4245.9946.0346.038,035
17 Jun 202446.6446.8046.2046.2546.255,623
14 Jun 202446.7347.0546.5146.6446.6414,906
13 Jun 202446.8247.1246.7847.0247.0213,038
12 Jun 202446.6847.3646.6847.1347.1325,097
11 Jun 202446.5646.8046.2746.3846.3828,807
10 Jun 202446.8646.8646.0246.3646.3643,493
07 Jun 202446.8347.0346.7146.8146.8134,242
06 Jun 202447.0047.1046.7847.0147.0128,032
05 Jun 202446.2446.8246.1446.8246.8221,994
04 Jun 202446.2146.3145.9346.0546.058,703
03 Jun 202445.6846.6145.4846.7146.7124,229
31 May 202445.2345.8044.8645.5045.5032,130
30 May 202444.4344.8444.4344.8144.8116,950
29 May 202445.0045.2644.3744.5344.5331,619
28 May 202445.9046.1745.1845.2345.2315,725
24 May 202445.9846.0345.6646.0346.0357,297
23 May 202446.4746.5745.9146.0946.0961,281
22 May 202446.1246.5445.9246.5146.514,813
21 May 202446.2146.2846.0345.9245.924,260
20 May 202445.8746.0745.8646.0246.025,371
17 May 202446.1046.1845.7245.7545.758,891
16 May 202446.0146.1745.6845.9545.9520,435
15 May 202445.6146.0545.4846.0546.0522,772
14 May 202445.4445.7945.2145.4545.458,616
13 May 202444.8845.4344.8245.2845.2836,316
10 May 202445.1645.3644.9144.9144.9114,356
09 May 202444.9645.2044.8145.0445.0410,526
08 May 202445.3145.3544.9645.1245.126,833
07 May 202445.1945.3145.0045.2545.2513,618
03 May 202445.0045.5944.8645.1045.1034,411
02 May 202444.3044.3043.8744.2444.2438,146
01 May 202443.1043.1042.8343.3743.37237
30 Apr 202443.4743.4743.1243.2443.243,520
29 Apr 202442.6743.5442.6743.4343.4313,134
26 Apr 202442.3542.6542.2542.4642.466,738
25 Apr 202443.1043.1741.9842.0842.0815,795
24 Apr 202443.0243.1642.8442.9042.902,663
23 Apr 202442.4942.8642.4243.1643.1612,088
22 Apr 202442.2542.2942.0842.1842.1816,930
19 Apr 202441.9042.2241.5541.8841.8842,120
18 Apr 202442.3542.4642.0042.2242.2267,654
17 Apr 202442.4842.7442.4542.4742.476,173
16 Apr 202442.8442.8942.4942.8542.8544,172
15 Apr 202443.5943.6743.2243.2943.2915,747
12 Apr 202444.2744.4743.6443.6743.678,654
11 Apr 202444.0344.5643.9244.0144.0124,960
10 Apr 202444.8344.9243.7843.8543.8523,525
09 Apr 202444.2144.7044.2144.5644.5613,912
08 Apr 202444.1344.2844.0044.2144.2123,577
05 Apr 202444.0944.1843.7644.1944.1944,264
04 Apr 202444.6444.9044.4644.7844.7878,757
03 Apr 202444.4644.6444.4444.6144.619,104
02 Apr 202445.4945.7944.7144.7944.7920,678
28 Mar 202445.9446.0745.7946.0146.0139,736
27 Mar 202445.5045.8445.3045.8445.8420,502
26 Mar 202445.4345.7845.2745.3745.3715,961
25 Mar 202445.3145.4845.1145.2545.2580,531
22 Mar 202445.7845.8345.3345.3345.3311,974
21 Mar 202445.5846.0745.5645.8145.817,504
20 Mar 202445.1145.2744.6744.8344.833,257
19 Mar 202444.9245.1644.6545.1645.1631,062
18 Mar 202445.5645.5644.9045.1745.1743,593
15 Mar 202445.2645.4045.0045.0545.0538,635
14 Mar 202446.1246.1245.2345.1945.1932,941
13 Mar 202445.8346.2545.7545.9945.9940,317
12 Mar 202446.2146.2345.7345.7345.737,306
11 Mar 202446.1746.5146.0546.1746.178,847
08 Mar 202445.9546.5045.8246.2646.269,991
07 Mar 202445.9446.2045.8345.9845.983,824
06 Mar 202445.8046.0145.8046.0446.0419,213
05 Mar 202446.1646.1845.7545.7545.7515,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...