UK markets open in 1 hour 54 minutes

Source NASDAQ Biotech ETF (SBIO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.96-0.22 (-0.46%)
At close: 04:35PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.000.000.0046.9646.9661,902
27 Feb 202446.8647.1946.6947.1747.1716,723
26 Feb 202446.3646.8146.2546.5846.5845,762
23 Feb 202445.9646.5845.9046.3646.3635,923
22 Feb 202445.8045.8445.4745.8145.8133,155
21 Feb 202445.5745.5845.1445.1545.1510,252
20 Feb 202445.4145.7144.0145.3845.3830,841
19 Feb 202445.8145.8145.4645.5045.501,720
16 Feb 202445.6545.9345.4645.5945.5914,672
15 Feb 202445.2345.7345.2145.4645.4691,889
14 Feb 202444.5644.8844.3544.8544.854,900
13 Feb 202445.5845.7944.6044.8444.844,598
12 Feb 202445.0945.4545.0245.3745.379,518
09 Feb 202444.6545.1544.6545.0345.0336,135
08 Feb 202444.9045.0644.6344.6344.634,344
07 Feb 202445.6245.7445.1645.2045.208,984
06 Feb 202445.3445.6345.2245.4645.4614,038
05 Feb 202445.1245.2444.7145.0145.0111,255
02 Feb 202446.2646.2645.1345.1345.138,296
01 Feb 202445.7945.9445.1245.3345.336,499
31 Jan 202445.8446.0145.6545.6545.6512,111
30 Jan 202446.1146.4545.6445.9145.9121,391
29 Jan 202445.9245.9245.2745.8145.8142,955
26 Jan 202445.7045.9445.5245.6245.6216,710
25 Jan 202445.4445.9045.3645.5845.58642,007
24 Jan 202445.9746.0845.6345.6845.6860,701
23 Jan 202445.6845.8945.4045.4045.404,853
22 Jan 202445.4145.6744.9745.3845.3859,555
19 Jan 202445.2045.3644.8145.1745.1717,078
18 Jan 202445.5346.2144.9045.1145.1147,364
17 Jan 202445.4945.6445.1245.4445.4413,442
16 Jan 202445.9945.9945.4245.8245.8236,408
15 Jan 202446.1146.2946.0646.1446.1411,741
12 Jan 202446.0546.7445.9346.2646.2621,471
11 Jan 202446.4146.6945.7145.7445.7437,231
10 Jan 202446.6946.8646.2046.2746.2721,332
09 Jan 202446.5146.7946.3346.7946.7914,683
08 Jan 202445.6945.8945.2345.6145.6124,627
05 Jan 202445.7945.9045.2445.6745.6755,233
04 Jan 202445.6045.7745.5945.8145.816,426
03 Jan 202446.4646.4645.5545.8145.8117,485
02 Jan 202445.2246.1344.7746.0546.0578,787
29 Dec 202345.1845.8045.1845.5845.5820,628
28 Dec 202345.7145.8845.4945.6645.6624,535
27 Dec 202344.8345.2144.7945.0645.0653,150
22 Dec 202342.9943.6442.9943.5643.569,344
21 Dec 202343.2143.2542.8343.1943.1957,686
20 Dec 202343.9444.2043.3343.4443.4451,914
19 Dec 202343.3843.7643.1543.7243.7231,806
18 Dec 202343.6543.7343.0843.1843.1816,760
15 Dec 202343.9044.2343.4143.4943.4985,659
14 Dec 202343.5844.1143.5843.8443.8453,053
13 Dec 202341.7842.4941.7842.4642.4641,554
12 Dec 202341.2341.5841.1341.5141.518,803
11 Dec 202341.0341.1740.8840.8640.8613,089
08 Dec 202341.3141.4241.0341.0841.0810,073
07 Dec 202341.1141.2340.9541.1841.187,934
06 Dec 202340.8741.3140.7541.3141.315,899
05 Dec 202340.7040.9740.4940.7740.775,059
04 Dec 202340.4040.7540.1940.7540.7511,201
01 Dec 202340.0140.0639.8540.1940.196,087
30 Nov 202339.4339.9239.3540.0840.0841,546
29 Nov 202339.0339.5739.0339.3739.3721,689
28 Nov 202339.2539.2538.8838.9838.989,266
27 Nov 202339.2439.5939.1339.0639.063,728
24 Nov 202338.8539.5138.8539.4039.404,522
23 Nov 202339.1439.3039.1439.2439.247,329
22 Nov 202339.0339.3838.9839.0339.0317,613
21 Nov 202339.2939.4439.1439.0739.072,758
20 Nov 202339.0139.5039.0139.2939.294,493
17 Nov 202338.7938.9338.7938.9038.90729
16 Nov 202339.1339.1738.6538.6938.692,109
15 Nov 202339.1339.5239.1339.3039.3039,566
14 Nov 202338.3839.2638.2439.1539.1513,749
13 Nov 202338.1738.3038.0037.9437.942,118
10 Nov 202338.4938.4937.7337.7937.7915,954
09 Nov 202339.4239.5038.5138.5638.568,505
08 Nov 202339.9340.0439.6639.3539.3512,304
07 Nov 202340.0640.0639.5339.9439.9444,487
06 Nov 202340.1540.2440.0140.0140.015,847
03 Nov 202339.0840.1539.0840.1540.1583,905
02 Nov 202338.8639.0738.6038.9938.9912,416
01 Nov 202337.9338.3137.9338.2938.293,615
31 Oct 202337.9537.9637.1537.8537.8520,228
30 Oct 202337.6137.9737.6137.9037.9015,650
27 Oct 202338.5438.8137.9037.9537.9512,672
26 Oct 202338.3638.7038.1438.6138.6111,174
25 Oct 202339.1639.3138.5038.8338.831,205
24 Oct 202338.7439.2738.7439.2639.2639,723
23 Oct 202339.2239.3038.7038.8838.8819,168
20 Oct 202339.2239.3439.2039.3139.311,859
19 Oct 202339.9140.1639.6839.6839.683,495
18 Oct 202340.8440.8440.3640.3540.3524,942
17 Oct 202340.9040.9140.6740.8540.856,097
16 Oct 202340.6240.7940.4940.7940.792,668
13 Oct 202340.1440.4240.1440.4240.423,495
12 Oct 202341.2941.4440.7040.7640.765,031
11 Oct 202340.9941.1840.9140.9740.973,009
10 Oct 202340.7441.0240.4940.9240.923,711
09 Oct 202340.7040.7540.4440.4640.466,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...