UK Markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.32 +0.51 (+0.70%) GOLD FUTURES
1,976.80 +23.00 (+1.18%) DOW
32,341.95 -90.13 (-0.28%) BTC-GBP
22,078.02 +168.12 (+0.77%)
Leverage Shares -1x Short BP ETP (SBP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:07PM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 209.70 | 209.70 | 209.70 | 209.05 | 209.05 | 1,246 |
| 24 Mar 2023 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| 23 Mar 2023 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
| 22 Mar 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 21 Mar 2023 | 223.34 | 223.34 | 223.34 | 208.70 | 208.70 | 1 |
| 20 Mar 2023 | 213.80 | 224.30 | 213.80 | 212.85 | 212.85 | 205 |
| 17 Mar 2023 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
| 16 Mar 2023 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| 15 Mar 2023 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
| 14 Mar 2023 | 198.90 | 198.90 | 196.18 | 200.65 | 200.65 | 75 |
| 13 Mar 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 10 Mar 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 09 Mar 2023 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
| 08 Mar 2023 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 07 Mar 2023 | 197.96 | 197.96 | 197.96 | 200.10 | 200.10 | 27 |
| 06 Mar 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 03 Mar 2023 | 191.00 | 195.20 | 191.00 | 195.20 | 195.20 | 140 |
| 02 Mar 2023 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
| 01 Mar 2023 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
| 28 Feb 2023 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
| 27 Feb 2023 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 24 Feb 2023 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
| 23 Feb 2023 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 22 Feb 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
| 21 Feb 2023 | 196.23 | 196.23 | 196.23 | 194.35 | 194.35 | 50 |
| 20 Feb 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 17 Feb 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 16 Feb 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 15 Feb 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 138 |
| 14 Feb 2023 | 217.21 | 217.21 | 217.21 | 191.50 | 191.50 | 235 |
| 13 Feb 2023 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
| 10 Feb 2023 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 09 Feb 2023 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 08 Feb 2023 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
| 07 Feb 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 06 Feb 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 65 |
| 03 Feb 2023 | 222.90 | 222.90 | 222.90 | 224.60 | 224.60 | 63 |
| 02 Feb 2023 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 01 Feb 2023 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| 31 Jan 2023 | 213.86 | 213.86 | 213.86 | 216.05 | 216.05 | 18 |
| 30 Jan 2023 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
| 27 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 26 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 25 Jan 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 24 Jan 2023 | 212.50 | 216.74 | 212.50 | 221.25 | 221.25 | 134 |
| 23 Jan 2023 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
| 20 Jan 2023 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 19 Jan 2023 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 18 Jan 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 245 |
| 17 Jan 2023 | 223.23 | 223.23 | 223.23 | 219.80 | 219.80 | 209 |
| 16 Jan 2023 | 217.20 | 217.20 | 217.20 | 223.75 | 223.75 | 270 |
| 13 Jan 2023 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 12 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
| 11 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
| 10 Jan 2023 | 230.10 | 230.10 | 230.10 | 224.85 | 224.85 | 218 |
| 09 Jan 2023 | 224.40 | 224.40 | 224.40 | 224.85 | 224.85 | 400 |
| 06 Jan 2023 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| 05 Jan 2023 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
| 04 Jan 2023 | 226.60 | 226.60 | 226.60 | 237.40 | 237.40 | 689 |
| 03 Jan 2023 | 229.20 | 229.20 | 228.48 | 231.85 | 231.85 | 1,006 |
| 30 Dec 2022 | 230.10 | 230.10 | 230.10 | 231.90 | 231.90 | 400 |
| 29 Dec 2022 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
| 28 Dec 2022 | 226.00 | 226.00 | 226.00 | 230.65 | 230.65 | 400 |
| 23 Dec 2022 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
| 22 Dec 2022 | 231.40 | 231.40 | 231.40 | 232.05 | 232.05 | 400 |
| 21 Dec 2022 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
| 20 Dec 2022 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 19 Dec 2022 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| 16 Dec 2022 | 225.70 | 231.00 | 225.70 | 238.15 | 238.15 | 150 |
| 15 Dec 2022 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 14 Dec 2022 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
| 13 Dec 2022 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 12 Dec 2022 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 09 Dec 2022 | 225.40 | 232.30 | 225.40 | 229.90 | 229.90 | 478 |
| 08 Dec 2022 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
| 07 Dec 2022 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 06 Dec 2022 | 225.69 | 225.69 | 225.69 | 226.05 | 226.05 | 108 |
| 05 Dec 2022 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 02 Dec 2022 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
| 01 Dec 2022 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 30 Nov 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 29 Nov 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 28 Nov 2022 | 230.40 | 230.40 | 229.10 | 230.00 | 230.00 | 1,540 |
| 25 Nov 2022 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 24 Nov 2022 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 23 Nov 2022 | 230.80 | 230.80 | 230.80 | 228.45 | 228.45 | 1,120 |
| 22 Nov 2022 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 21 Nov 2022 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| 18 Nov 2022 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| 17 Nov 2022 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
| 16 Nov 2022 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | - |
| 15 Nov 2022 | 252.68 | 252.68 | 252.68 | 240.15 | 240.15 | 3 |
| 14 Nov 2022 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
| 11 Nov 2022 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 10 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 09 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 615 |
| 08 Nov 2022 | 265.40 | 265.40 | 265.40 | 251.85 | 251.85 | 604 |
| 07 Nov 2022 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| 04 Nov 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 03 Nov 2022 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
