UK markets open in 6 hours 3 minutes
NIKKEI 225
38,636.07 -284.19 (-0.73%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.32 +0.09 (+0.11%) GOLD FUTURES
2,382.10 -3.40 (-0.14%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,562.17 -645.39 (-1.24%)
iShares $ Corp Bond 0-3yr ESG UCITS ETF GBP Hedged (Dist) (SGSU.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:12PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 0.0000 | 0.0000 | 0.0000 | 4.6927 | 4.6927 | 105 |
| 16 May 2024 | 0.1087 Dividend | |||||
| 15 May 2024 | 4.7955 | 4.8050 | 4.7913 | 4.8015 | 4.6928 | 17,648 |
| 14 May 2024 | 4.7975 | 4.8000 | 4.7929 | 4.7962 | 4.6877 | 22,730 |
| 13 May 2024 | 4.7920 | 4.7975 | 4.7905 | 4.7943 | 4.6857 | 66,224 |
| 10 May 2024 | 4.7935 | 4.8004 | 4.7924 | 4.7948 | 4.6862 | 23,180 |
| 09 May 2024 | 4.7930 | 4.8030 | 4.7930 | 4.7968 | 4.6882 | 26,036 |
| 08 May 2024 | 4.7915 | 4.7980 | 4.7905 | 4.7945 | 4.6860 | 12,213 |
| 07 May 2024 | 4.7945 | 4.8018 | 4.7935 | 4.7945 | 4.6860 | 37,088 |
| 03 May 2024 | 4.7865 | 4.7995 | 4.7860 | 4.7937 | 4.6852 | 25,643 |
| 02 May 2024 | 4.7795 | 4.7895 | 4.7717 | 4.7895 | 4.6811 | 43,698 |
| 01 May 2024 | 4.7625 | 4.7807 | 4.7625 | 4.7743 | 4.6662 | 30,758 |
| 30 Apr 2024 | 4.7750 | 4.7866 | 4.7740 | 4.7760 | 4.6679 | 37,936 |
| 29 Apr 2024 | 4.7750 | 4.7810 | 4.7740 | 4.7740 | 4.6659 | 44,987 |
| 26 Apr 2024 | 4.7725 | 4.7781 | 4.7725 | 4.7752 | 4.6671 | 29,890 |
| 25 Apr 2024 | 4.7780 | 4.7830 | 4.7700 | 4.7735 | 4.6654 | 34,983 |
| 24 Apr 2024 | 4.7725 | 4.7822 | 4.7725 | 4.7758 | 4.6676 | 51,986 |
| 23 Apr 2024 | 4.7700 | 4.7770 | 4.7685 | 4.7710 | 4.6630 | 19,768 |
| 22 Apr 2024 | 4.7675 | 4.7740 | 4.7675 | 4.7717 | 4.6637 | 39,708 |
| 19 Apr 2024 | 4.7675 | 4.7748 | 4.7655 | 4.7692 | 4.6613 | 42,375 |
| 18 Apr 2024 | 4.7745 | 4.7760 | 4.7646 | 4.7680 | 4.6601 | 11,700 |
| 17 Apr 2024 | 4.7645 | 4.7705 | 4.7645 | 4.7685 | 4.6605 | 26,823 |
| 16 Apr 2024 | 4.7660 | 4.7755 | 4.7647 | 4.7682 | 4.6603 | 31,760 |
| 15 Apr 2024 | 4.7670 | 4.7740 | 4.7635 | 4.7695 | 4.6615 | 53,098 |
| 12 Apr 2024 | 4.7745 | 4.7780 | 4.7645 | 4.7715 | 4.6635 | 49,423 |
| 11 Apr 2024 | 4.7635 | 4.7795 | 4.7635 | 4.7677 | 4.6598 | 14,141 |
| 10 Apr 2024 | 4.7865 | 4.7890 | 4.7635 | 4.7690 | 4.6610 | 43,040 |
| 09 Apr 2024 | 4.7740 | 4.7820 | 4.7740 | 4.7795 | 4.6713 | 20,418 |
| 08 Apr 2024 | 4.7730 | 4.7825 | 4.7730 | 4.7772 | 4.6691 | 43,543 |
| 05 Apr 2024 | 4.7790 | 4.7875 | 4.7772 | 4.7805 | 4.6723 | 72,012 |
| 04 Apr 2024 | 4.7830 | 4.7860 | 4.7745 | 4.7850 | 4.6767 | 135,874 |
| 03 Apr 2024 | 4.7735 | 4.7825 | 4.7716 | 4.7755 | 4.6674 | 33,605 |
| 02 Apr 2024 | 4.7805 | 4.7831 | 4.7720 | 4.7758 | 4.6676 | 36,485 |
| 28 Mar 2024 | 4.7765 | 4.7852 | 4.7744 | 4.7825 | 4.6742 | 87,311 |
| 27 Mar 2024 | 4.7775 | 4.7865 | 4.7753 | 4.7860 | 4.6777 | 22,764 |
| 26 Mar 2024 | 4.7790 | 4.7810 | 4.7725 | 4.7760 | 4.6679 | 30,587 |
| 25 Mar 2024 | 4.7760 | 4.7825 | 4.7725 | 4.7772 | 4.6691 | 26,414 |
| 22 Mar 2024 | 4.7750 | 4.7815 | 4.7740 | 4.7778 | 4.6696 | 63,194 |
| 21 Mar 2024 | 4.7735 | 4.7805 | 4.7730 | 4.7758 | 4.6676 | 15,871 |
| 20 Mar 2024 | 4.7670 | 4.7740 | 4.7660 | 4.7705 | 4.6625 | 39,303 |
| 19 Mar 2024 | 4.7640 | 4.7710 | 4.7640 | 4.7660 | 4.6581 | 10,086 |
| 18 Mar 2024 | 4.7630 | 4.7710 | 4.7630 | 4.7710 | 4.6630 | 7,284 |
| 15 Mar 2024 | 4.7600 | 4.7722 | 4.7600 | 4.7660 | 4.6581 | 102,029 |
| 14 Mar 2024 | 4.7665 | 4.7730 | 4.7615 | 4.7655 | 4.6576 | 31,162 |
| 13 Mar 2024 | 4.7645 | 4.7709 | 4.7634 | 4.7675 | 4.6596 | 84,065 |
| 12 Mar 2024 | 4.7700 | 4.7735 | 4.7650 | 4.7680 | 4.6601 | 44,239 |
| 11 Mar 2024 | 4.7695 | 4.7769 | 4.7670 | 4.7710 | 4.6630 | 69,455 |
| 08 Mar 2024 | 4.7690 | 4.7848 | 4.7686 | 4.7708 | 4.6627 | 191,630 |
| 07 Mar 2024 | 4.7645 | 4.7725 | 4.7601 | 4.7702 | 4.6623 | 52,455 |
| 06 Mar 2024 | 4.7615 | 4.7720 | 4.7610 | 4.7673 | 4.6593 | 19,625 |
| 05 Mar 2024 | 4.7605 | 4.7705 | 4.7605 | 4.7645 | 4.6566 | 9,704 |
| 04 Mar 2024 | 4.7600 | 4.7660 | 4.7600 | 4.7618 | 4.6540 | 43,093 |
| 01 Mar 2024 | 4.7570 | 4.7675 | 4.7533 | 4.7620 | 4.6542 | 30,182 |
| 29 Feb 2024 | 4.7520 | 4.7648 | 4.7520 | 4.7590 | 4.6513 | 5,312 |
| 28 Feb 2024 | 4.7560 | 4.7590 | 4.7516 | 4.7558 | 4.6481 | 20,752 |
| 27 Feb 2024 | 4.7510 | 4.7605 | 4.7500 | 4.7530 | 4.6454 | 37,274 |
| 26 Feb 2024 | 4.7535 | 4.7588 | 4.7512 | 4.7543 | 4.6466 | 12,426 |
| 23 Feb 2024 | 4.7525 | 4.7587 | 4.7525 | 4.7562 | 4.6486 | 28,406 |
| 22 Feb 2024 | 4.7535 | 4.7646 | 4.7520 | 4.7550 | 4.6474 | 37,258 |
| 21 Feb 2024 | 4.7555 | 4.7605 | 4.7541 | 4.7605 | 4.6527 | 55,462 |
| 20 Feb 2024 | 4.7510 | 4.7591 | 4.7510 | 4.7562 | 4.6486 | 12,533 |
| 19 Feb 2024 | 4.7495 | 4.7575 | 4.7495 | 4.7575 | 4.6498 | 29,301 |
| 16 Feb 2024 | 4.7510 | 4.7570 | 4.7460 | 4.7515 | 4.6439 | 17,169 |
| 15 Feb 2024 | 4.7560 | 4.7600 | 4.7507 | 4.7585 | 4.6508 | 26,464 |
| 14 Feb 2024 | 4.7450 | 4.7521 | 4.7450 | 4.7483 | 4.6408 | 35,004 |
| 13 Feb 2024 | 4.7550 | 4.7593 | 4.7465 | 4.7480 | 4.6405 | 26,926 |
| 12 Feb 2024 | 4.7525 | 4.7585 | 4.7507 | 4.7562 | 4.6486 | 11,179 |
| 09 Feb 2024 | 4.7520 | 4.7575 | 4.7520 | 4.7575 | 4.6498 | 25,811 |
| 08 Feb 2024 | 4.7585 | 4.7585 | 4.7530 | 4.7570 | 4.6493 | 34,046 |
| 07 Feb 2024 | 4.7505 | 4.7595 | 4.7505 | 4.7552 | 4.6476 | 7,110 |
| 06 Feb 2024 | 4.7515 | 4.7575 | 4.7515 | 4.7575 | 4.6498 | 21,940 |
| 05 Feb 2024 | 4.7505 | 4.7580 | 4.7505 | 4.7505 | 4.6430 | 25,645 |
| 02 Feb 2024 | 4.7600 | 4.7648 | 4.7502 | 4.7535 | 4.6459 | 27,069 |
| 01 Feb 2024 | 4.7565 | 4.7685 | 4.7523 | 4.7640 | 4.6561 | 37,798 |
| 31 Jan 2024 | 4.7580 | 4.7638 | 4.7510 | 4.7590 | 4.6513 | 37,992 |
| 30 Jan 2024 | 4.7565 | 4.7565 | 4.7500 | 4.7520 | 4.6444 | 24,646 |
| 29 Jan 2024 | 4.7550 | 4.7555 | 4.7477 | 4.7525 | 4.6449 | 24,242 |
| 26 Jan 2024 | 4.7595 | 4.7595 | 4.7462 | 4.7545 | 4.6469 | 50,723 |
| 25 Jan 2024 | 4.7425 | 4.7540 | 4.7425 | 4.7540 | 4.6464 | 15,573 |
| 24 Jan 2024 | 4.7475 | 4.7525 | 4.7417 | 4.7460 | 4.6386 | 51,231 |
| 23 Jan 2024 | 4.7405 | 4.7473 | 4.7405 | 4.7430 | 4.6356 | 3,368 |
| 22 Jan 2024 | 4.7470 | 4.7495 | 4.7413 | 4.7420 | 4.6346 | 100,261 |
| 19 Jan 2024 | 4.7440 | 4.7490 | 4.7405 | 4.7405 | 4.6332 | 15,371 |
| 18 Jan 2024 | 4.7450 | 4.7505 | 4.7430 | 4.7445 | 4.6371 | 34,459 |
| 17 Jan 2024 | 4.7450 | 4.7526 | 4.7415 | 4.7415 | 4.6342 | 21,645 |
| 16 Jan 2024 | 4.7500 | 4.7588 | 4.7500 | 4.7555 | 4.6478 | 7,171 |
| 15 Jan 2024 | 4.7545 | 4.7575 | 4.7498 | 4.7558 | 4.6481 | 23,479 |
| 12 Jan 2024 | 4.7450 | 4.7585 | 4.7442 | 4.7585 | 4.6508 | 20,159 |
| 11 Jan 2024 | 4.7385 | 4.7450 | 4.7366 | 4.7450 | 4.6376 | 24,627 |
| 10 Jan 2024 | 4.7380 | 4.7436 | 4.7352 | 4.7385 | 4.6312 | 34,403 |
| 09 Jan 2024 | 4.7315 | 4.7386 | 4.7305 | 4.7343 | 4.6271 | 7,951 |
| 08 Jan 2024 | 4.7295 | 4.7390 | 4.7265 | 4.7390 | 4.6317 | 86,191 |
| 05 Jan 2024 | 4.7280 | 4.7350 | 4.7256 | 4.7355 | 4.6283 | 54,733 |
| 04 Jan 2024 | 4.7285 | 4.7382 | 4.7258 | 4.7350 | 4.6278 | 26,233 |
| 03 Jan 2024 | 4.7345 | 4.7390 | 4.7282 | 4.7323 | 4.6251 | 19,870 |
| 02 Jan 2024 | 4.7345 | 4.7425 | 4.7293 | 4.7335 | 4.6263 | 24,192 |
| 29 Dec 2023 | 4.7325 | 4.7395 | 4.7310 | 4.7310 | 4.6239 | 21,730 |
| 28 Dec 2023 | 4.7320 | 4.7434 | 4.7320 | 4.7405 | 4.6332 | 34,013 |
| 27 Dec 2023 | 4.7295 | 4.7391 | 4.7290 | 4.7352 | 4.6280 | 23,863 |
| 22 Dec 2023 | 4.7340 | 4.7345 | 4.7265 | 4.7305 | 4.6234 | 52,839 |
| *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.