UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,366.04 -1,116.19 (-2.21%)
Leverage Shares -1x Short Palantir ETP Securities (SPRE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:55AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
| 02 May 2024 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | - |
| 01 May 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 29 Apr 2024 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | - |
| 26 Apr 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 25 Apr 2024 | 1.5112 | 1.5112 | 1.5112 | 1.5112 | 1.5112 | - |
| 24 Apr 2024 | 1.5193 | 1.5193 | 1.5193 | 1.5193 | 1.5193 | - |
| 23 Apr 2024 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | - |
| 22 Apr 2024 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | - |
| 19 Apr 2024 | 1.6038 | 1.6038 | 1.6038 | 1.6038 | 1.6038 | - |
| 18 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 17 Apr 2024 | 1.5417 | 1.5417 | 1.5417 | 1.5417 | 1.5417 | - |
| 16 Apr 2024 | 1.5024 | 1.5024 | 1.5024 | 1.5024 | 1.5024 | - |
| 15 Apr 2024 | 1.5008 | 1.5008 | 1.5008 | 1.5008 | 1.5008 | - |
| 12 Apr 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | - |
| 11 Apr 2024 | 1.4399 | 1.4399 | 1.4399 | 1.4399 | 1.4399 | - |
| 10 Apr 2024 | 1.4671 | 1.4671 | 1.4671 | 1.4671 | 1.4671 | - |
| 09 Apr 2024 | 1.4423 | 1.4423 | 1.4423 | 1.4423 | 1.4423 | - |
| 08 Apr 2024 | 1.4302 | 1.4302 | 1.4302 | 1.4302 | 1.4302 | - |
| 05 Apr 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 04 Apr 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 03 Apr 2024 | 1.4487 | 1.4487 | 1.4487 | 1.4487 | 1.4487 | - |
| 02 Apr 2024 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | - |
| 28 Mar 2024 | 1.4279 | 1.4279 | 1.4279 | 1.4279 | 1.4279 | - |
| 27 Mar 2024 | 1.3454 | 1.3454 | 1.3454 | 1.3454 | 1.3454 | - |
| 26 Mar 2024 | 1.3249 | 1.3249 | 1.3249 | 1.3249 | 1.3249 | - |
| 25 Mar 2024 | 1.3456 | 1.3456 | 1.3456 | 1.3456 | 1.3456 | - |
| 22 Mar 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
| 21 Mar 2024 | 1.3463 | 1.3463 | 1.3463 | 1.3463 | 1.3463 | - |
| 20 Mar 2024 | 1.3417 | 1.3417 | 1.3417 | 1.3417 | 1.3417 | - |
| 19 Mar 2024 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | - |
| 18 Mar 2024 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | - |
| 15 Mar 2024 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
| 14 Mar 2024 | 1.3523 | 1.3523 | 1.3523 | 1.3523 | 1.3523 | - |
| 13 Mar 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 12 Mar 2024 | 1.3381 | 1.3381 | 1.3381 | 1.3381 | 1.3381 | - |
| 11 Mar 2024 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | - |
| 08 Mar 2024 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | - |
| 07 Mar 2024 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | - |
| 06 Mar 2024 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
| 05 Mar 2024 | 1.4028 | 1.4028 | 1.4028 | 1.4028 | 1.4028 | - |
| 04 Mar 2024 | 1.3893 | 1.3893 | 1.3893 | 1.3893 | 1.3893 | - |
| 01 Mar 2024 | 1.3407 | 1.3407 | 1.3407 | 1.3407 | 1.3407 | - |
| 29 Feb 2024 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
| 28 Feb 2024 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | - |
| 27 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 26 Feb 2024 | 1.4213 | 1.4213 | 1.4213 | 1.4213 | 1.4213 | - |
| 23 Feb 2024 | 1.4581 | 1.4581 | 1.4581 | 1.4581 | 1.4581 | - |
| 22 Feb 2024 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | - |
| 21 Feb 2024 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | - |
| 20 Feb 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | - |
| 19 Feb 2024 | 1.3762 | 1.3762 | 1.3762 | 1.3762 | 1.3762 | - |
| 16 Feb 2024 | 1.3754 | 1.3754 | 1.3754 | 1.3754 | 1.3754 | - |
| 15 Feb 2024 | 1.3247 | 1.3247 | 1.3247 | 1.3247 | 1.3247 | - |
| 14 Feb 2024 | 1.3361 | 1.3361 | 1.3361 | 1.3361 | 1.3361 | - |
| 13 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 12 Feb 2024 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | - |
| 09 Feb 2024 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | - |
| 08 Feb 2024 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | - |
| 07 Feb 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 06 Feb 2024 | 1.5576 | 1.5576 | 1.5576 | 1.5576 | 1.5576 | - |
| 05 Feb 2024 | 2.2514 | 2.2514 | 2.2514 | 2.2514 | 2.2514 | - |
| 02 Feb 2024 | 2.2113 | 2.2113 | 2.2113 | 2.2113 | 2.2113 | - |
| 01 Feb 2024 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | - |
| 31 Jan 2024 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | - |
| 30 Jan 2024 | 2.2555 | 2.2555 | 2.2555 | 2.2555 | 2.2555 | - |
| 29 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 26 Jan 2024 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | - |
| 25 Jan 2024 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | - |
| 24 Jan 2024 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | - |
| 23 Jan 2024 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | - |
| 22 Jan 2024 | 2.1518 | 2.1518 | 2.1518 | 2.1518 | 2.1518 | - |
| 19 Jan 2024 | 2.2619 | 2.2619 | 2.2619 | 2.2619 | 2.2619 | - |
| 18 Jan 2024 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | - |
| 17 Jan 2024 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | - |
| 16 Jan 2024 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | - |
| 15 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| 12 Jan 2024 | 2.2637 | 2.2637 | 2.2637 | 2.2637 | 2.2637 | - |
| 11 Jan 2024 | 2.2743 | 2.2743 | 2.2743 | 2.2743 | 2.2743 | - |
| 10 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 09 Jan 2024 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | - |
| 08 Jan 2024 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | - |
| 05 Jan 2024 | 2.3793 | 2.3793 | 2.3793 | 2.3793 | 2.3793 | - |
| 04 Jan 2024 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | - |
| 03 Jan 2024 | 2.3633 | 2.3633 | 2.3633 | 2.3633 | 2.3633 | - |
| 02 Jan 2024 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | - |
| 29 Dec 2023 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | - |
| 28 Dec 2023 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
| 27 Dec 2023 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | - |
| 22 Dec 2023 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
| 21 Dec 2023 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | - |
| 20 Dec 2023 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
| 19 Dec 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 18 Dec 2023 | 2.1368 | 2.1368 | 2.1368 | 2.1368 | 2.1368 | - |
| 15 Dec 2023 | 2.0943 | 2.0943 | 2.0943 | 2.0943 | 2.0943 | - |
| 14 Dec 2023 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
| 13 Dec 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 12 Dec 2023 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | - |
| 11 Dec 2023 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | - |
| *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.