UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,454.41 -21.51 (-0.12%) CRUDE OIL
78.32 +0.21 (+0.27%) GOLD FUTURES
2,318.00 +9.40 (+0.41%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,935.57 +673.61 (+1.34%)
GraniteShares 3x Short Spotify Daily ETP (SPO3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:26AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 02 May 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 01 May 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 30 Apr 2024 | 0.0295 | 0.0310 | 0.0295 | 0.0272 | 0.0272 | 128,924 |
| 29 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 26 Apr 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 25 Apr 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 24 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.8750 | 2.8750 | 410,004 |
| 23 Apr 2024 | 4.6500 | 4.6500 | 3.4000 | 2.4500 | 2.4500 | 409,504 |
| 22 Apr 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 19 Apr 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 18 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 16 Apr 2024 | 3.0370 | 3.0370 | 3.0370 | 3.3750 | 3.3750 | 232,447 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 12 Apr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 11 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 10 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 09 Apr 2024 | 3.6110 | 3.6110 | 3.6110 | 3.1750 | 3.1750 | 109,209 |
| 08 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.8750 | 2.8750 | 46,704 |
| 05 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 2.9750 | 2.9750 | 24,150 |
| 04 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.2750 | 3.2750 | 44,450 |
| 03 Apr 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9250 | 3.9250 | 105,428 |
| 02 Apr 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0250 | 5.0250 | 376 |
| 28 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 27 Mar 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | - |
| 26 Mar 2024 | 5.3450 | 5.3450 | 5.3450 | 5.0500 | 5.0500 | 1,647 |
| 25 Mar 2024 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| 22 Mar 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 21 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1750 | 5.1750 | 38,923 |
| 20 Mar 2024 | 5.8500 | 5.8500 | 5.4500 | 5.5250 | 5.5250 | 33,213 |
| 19 Mar 2024 | 5.8000 | 5.8000 | 5.6150 | 5.8000 | 5.8000 | 17 |
| 18 Mar 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| 15 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.7250 | 5.7250 | 281 |
| 14 Mar 2024 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | - |
| 13 Mar 2024 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
| 12 Mar 2024 | 5.6000 | 5.6000 | 5.4500 | 5.3750 | 5.3750 | 431 |
| 11 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 08 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 07 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.8500 | 4.8500 | 80 |
| 06 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 05 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 4.9750 | 4.9750 | 143 |
| 04 Mar 2024 | 5.3000 | 5.3000 | 5.0500 | 5.0000 | 5.0000 | 129 |
| 01 Mar 2024 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
| 29 Feb 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8250 | 5.8250 | 24,590 |
| 28 Feb 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
| 27 Feb 2024 | 6.0110 | 6.0110 | 6.0110 | 5.8500 | 5.8500 | 31,652 |
| 26 Feb 2024 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | - |
| 23 Feb 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1750 | 6.1750 | 33,499 |
| 22 Feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3750 | 6.3750 | 29,937 |
| 21 Feb 2024 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | - |
| 20 Feb 2024 | 7.4390 | 7.4390 | 7.4390 | 6.6500 | 6.6500 | 562 |
| 19 Feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 16 Feb 2024 | 6.4250 | 6.4250 | 6.4250 | 6.4250 | 6.4250 | - |
| 15 Feb 2024 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | - |
| 14 Feb 2024 | 7.0250 | 7.0250 | 7.0250 | 7.0250 | 7.0250 | - |
| 13 Feb 2024 | 7.5040 | 7.5040 | 7.5040 | 7.2250 | 7.2250 | 65,634 |
| 12 Feb 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 09 Feb 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 08 Feb 2024 | 7.1000 | 7.1000 | 7.1000 | 6.7250 | 6.7250 | 55,071 |
| 07 Feb 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| 06 Feb 2024 | 9.2210 | 9.2210 | 9.2210 | 7.1250 | 7.1250 | 4,682 |
| 05 Feb 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| 02 Feb 2024 | 8.9750 | 8.9750 | 8.9750 | 8.9750 | 8.9750 | - |
| 01 Feb 2024 | 9.7500 | 9.7500 | 9.7500 | 9.4500 | 9.4500 | 20,824 |
| 31 Jan 2024 | 9.4750 | 9.4750 | 9.4750 | 9.4750 | 9.4750 | - |
| 30 Jan 2024 | 10.2310 | 10.2310 | 10.2310 | 9.3000 | 9.3000 | 133 |
| 29 Jan 2024 | 9.7750 | 9.7750 | 9.7750 | 9.7750 | 9.7750 | - |
| 26 Jan 2024 | 10.0750 | 10.0750 | 10.0750 | 10.0750 | 10.0750 | - |
| 25 Jan 2024 | 10.0750 | 10.0750 | 10.0750 | 10.0750 | 10.0750 | - |
| 24 Jan 2024 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | - |
| 23 Jan 2024 | 12.5910 | 12.5910 | 12.5910 | 11.2500 | 11.2500 | 4,312 |
| 22 Jan 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| 19 Jan 2024 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | - |
| 18 Jan 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| 17 Jan 2024 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | - |
| 16 Jan 2024 | 13.2270 | 13.2270 | 13.2270 | 12.0000 | 12.0000 | 2,524 |
| 15 Jan 2024 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | - |
| 12 Jan 2024 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | - |
| 11 Jan 2024 | 12.7000 | 12.7000 | 12.7000 | 13.3500 | 13.3500 | 5,617 |
| 10 Jan 2024 | 13.4000 | 13.4000 | 13.4000 | 13.2000 | 13.2000 | 6,652 |
| 09 Jan 2024 | 12.9000 | 14.8880 | 12.9000 | 13.3000 | 13.3000 | 3,370 |
| 08 Jan 2024 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | - |
| 05 Jan 2024 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | - |
| 04 Jan 2024 | 15.0000 | 15.0000 | 13.7000 | 13.6000 | 13.6000 | 24,198 |
| 03 Jan 2024 | 14.8000 | 14.8000 | 14.8000 | 15.3500 | 15.3500 | 7,955 |
| 02 Jan 2024 | 15.0000 | 15.0000 | 14.1400 | 15.2000 | 15.2000 | 8,859 |
| 29 Dec 2023 | 14.2000 | 14.2000 | 14.2000 | 14.5500 | 14.5500 | 8,713 |
| 28 Dec 2023 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | - |
| 27 Dec 2023 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | - |
| 22 Dec 2023 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | - |
| 21 Dec 2023 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | - |
| 20 Dec 2023 | 14.2000 | 14.2000 | 14.2000 | 14.3500 | 14.3500 | 10,000 |
| 19 Dec 2023 | 12.9000 | 13.1150 | 12.9000 | 14.0500 | 14.0500 | 8,064 |
| 18 Dec 2023 | 13.8000 | 13.8000 | 13.8000 | 14.0500 | 14.0500 | 24,558 |
| 15 Dec 2023 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | - |
| 14 Dec 2023 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | - |
| 13 Dec 2023 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | - |
| 12 Dec 2023 | 15.3500 | 15.3500 | 13.6630 | 12.9500 | 12.9500 | 5,797 |
| 11 Dec 2023 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | - |
| *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.