Yahoo

Mail

UK markets open in 2 hours 19 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,413.79
+206.66(+1.14%)
CRUDE OIL
79.15
+0.20(+0.25%)
GOLD FUTURES
2,312.40
+2.80(+0.12%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,507.50
+1,734.02(+3.79%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

VanEck Sustainable European Equal Weight UCITS ETF (TEGB.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

62.28

+0.31

(+0.49%)

At close: 04:22PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.00	0.00	0.00	62.28	62.28	324
01 May 2024	-	-	-	-	-	-
30 Apr 2024	62.12	62.12	62.12	62.12	62.12	-
29 Apr 2024	62.86	62.86	62.86	62.65	62.65	5
26 Apr 2024	62.76	62.76	62.58	62.57	62.57	17
25 Apr 2024	61.49	61.49	61.49	61.86	61.86	47
24 Apr 2024	62.54	62.54	62.54	62.54	62.54	-
23 Apr 2024	62.99	62.99	62.99	62.99	62.99	-
22 Apr 2024	63.63	63.63	63.63	62.38	62.38	1
19 Apr 2024	61.11	61.11	61.11	61.62	61.62	33
18 Apr 2024	61.48	61.48	61.48	61.41	61.41	2
17 Apr 2024	61.17	61.17	61.17	61.10	61.10	699
16 Apr 2024	61.02	61.02	61.02	61.02	61.02	-
15 Apr 2024	61.92	61.92	61.92	61.92	61.92	-
12 Apr 2024	62.13	62.13	62.13	61.83	61.83	3
11 Apr 2024	61.86	61.86	61.86	61.94	61.94	1
10 Apr 2024	62.21	62.21	62.21	62.21	62.21	-
09 Apr 2024	62.34	62.34	62.34	62.19	62.19	1
08 Apr 2024	62.57	62.57	62.57	62.57	62.57	-
05 Apr 2024	62.30	62.30	62.30	62.30	62.30	-
04 Apr 2024	62.70	62.94	62.70	62.79	62.79	2
03 Apr 2024	62.70	62.73	62.70	62.68	62.68	160
02 Apr 2024	62.80	62.80	62.69	62.49	62.49	33
28 Mar 2024	63.30	63.99	63.30	63.10	63.10	2
27 Mar 2024	63.14	63.14	63.14	63.04	63.04	1
26 Mar 2024	62.74	62.74	62.74	62.74	62.74	-
25 Mar 2024	62.84	62.84	62.84	62.74	62.74	2
22 Mar 2024	61.75	64.09	61.75	63.01	63.01	2
21 Mar 2024	62.81	62.81	62.81	62.81	62.81	-
20 Mar 2024	62.07	62.07	62.07	61.93	61.93	1
19 Mar 2024	61.75	61.81	61.75	61.81	61.81	82
18 Mar 2024	61.74	61.74	61.74	61.74	61.74	-
15 Mar 2024	61.96	61.96	61.96	61.96	61.96	-
14 Mar 2024	62.26	62.26	62.26	62.10	62.10	1
13 Mar 2024	62.29	62.29	62.29	62.29	62.29	-
12 Mar 2024	62.22	62.22	62.22	62.22	62.22	-
11 Mar 2024	61.41	61.41	61.19	61.49	61.49	85
08 Mar 2024	61.58	61.58	61.58	61.58	61.58	-
07 Mar 2024	61.81	61.81	61.81	61.81	61.81	-
06 Mar 2024	61.31	61.31	61.31	61.31	61.31	-
05 Mar 2024	61.30	61.30	61.28	61.20	61.20	1,096
04 Mar 2024	61.47	61.47	61.47	61.47	61.47	-
01 Mar 2024	61.68	61.68	61.68	61.68	61.68	-
29 Feb 2024	61.24	61.24	61.24	61.24	61.24	-
28 Feb 2024	61.00	61.18	61.00	61.13	61.13	3
27 Feb 2024	61.31	61.31	61.31	61.31	61.31	-
26 Feb 2024	61.28	61.28	61.28	61.28	61.28	-
23 Feb 2024	61.26	61.26	61.26	61.26	61.26	-
22 Feb 2024	61.17	61.17	61.17	61.17	61.17	-
21 Feb 2024	60.60	60.83	60.60	60.66	60.66	7
20 Feb 2024	60.63	60.63	60.63	60.63	60.63	-
19 Feb 2024	60.64	60.64	60.64	60.62	60.62	1
16 Feb 2024	60.45	60.45	60.45	60.55	60.55	1
15 Feb 2024	60.23	60.27	60.23	60.06	60.06	18
14 Feb 2024	59.86	59.86	59.86	59.86	59.86	15
13 Feb 2024	59.01	59.01	59.01	59.01	59.01	-
12 Feb 2024	59.83	59.83	59.83	59.83	59.83	-
09 Feb 2024	59.56	59.56	59.56	59.56	59.56	-
08 Feb 2024	59.58	59.58	59.58	59.58	59.58	-
07 Feb 2024	59.44	59.44	59.44	59.44	59.44	-
06 Feb 2024	59.87	59.87	59.87	59.72	59.72	57
05 Feb 2024	59.47	59.47	59.47	59.47	59.47	-
02 Feb 2024	59.44	59.44	59.44	59.44	59.44	-
01 Feb 2024	59.44	59.44	59.44	59.44	59.44	-
31 Jan 2024	59.72	59.72	59.72	59.72	59.72	-
30 Jan 2024	59.85	59.85	59.85	59.94	59.94	1
29 Jan 2024	59.49	59.49	59.49	59.49	59.49	-
26 Jan 2024	59.44	59.44	59.44	59.63	59.63	9
25 Jan 2024	59.21	59.21	59.21	59.17	59.17	1
24 Jan 2024	59.00	59.00	59.00	59.01	59.01	101
23 Jan 2024	58.51	58.51	58.51	58.51	58.51	-
22 Jan 2024	58.82	58.82	58.82	58.80	58.80	1
19 Jan 2024	58.33	58.33	58.33	58.33	58.33	-
18 Jan 2024	58.31	58.31	58.31	58.21	58.21	1
17 Jan 2024	58.01	58.01	58.01	58.01	58.01	-
16 Jan 2024	58.76	58.76	58.76	58.81	58.81	1
15 Jan 2024	59.04	59.04	59.04	59.04	59.04	-
12 Jan 2024	59.37	59.37	59.37	59.37	59.37	-
11 Jan 2024	59.10	59.10	59.02	58.93	58.93	1,450
10 Jan 2024	59.33	59.33	59.33	59.33	59.33	-
09 Jan 2024	59.31	59.31	59.31	59.31	59.31	-
08 Jan 2024	59.50	59.50	59.50	59.43	59.43	1
05 Jan 2024	59.16	59.16	59.16	59.12	59.12	1
04 Jan 2024	59.17	59.17	59.17	59.37	59.37	1
03 Jan 2024	58.95	58.95	58.95	58.95	58.95	-
02 Jan 2024	60.13	60.13	60.13	59.92	59.92	4,006
29 Dec 2023	60.19	60.19	60.19	60.19	60.19	-
28 Dec 2023	60.17	60.17	60.17	60.01	60.01	1
27 Dec 2023	60.06	60.06	60.06	59.99	59.99	1
22 Dec 2023	59.57	59.57	59.57	59.57	59.57	-
21 Dec 2023	59.72	59.72	59.72	59.72	59.72	-
20 Dec 2023	59.83	59.83	59.83	59.83	59.83	505
19 Dec 2023	59.55	59.55	59.55	59.46	59.46	1
18 Dec 2023	59.38	59.38	59.38	59.38	59.38	-
15 Dec 2023	59.88	59.88	59.88	59.88	59.88	1
14 Dec 2023	59.49	59.49	59.49	59.49	59.49	-
13 Dec 2023	58.92	58.92	58.92	58.92	58.92	-
12 Dec 2023	58.81	58.81	58.81	58.81	58.81	-
11 Dec 2023	58.66	58.66	58.66	58.68	58.68	1
08 Dec 2023	58.58	58.58	58.58	58.58	58.58	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,413.79+206.66(+1.14%)

CRUDE OIL79.15+0.20(+0.25%)

GOLD FUTURES2,312.40+2.80(+0.12%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,507.50+1,734.02(+3.79%)

Best UK mortgage deals of the week

VanEck Sustainable European Equal Weight UCITS ETF (TEGB.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,413.79
+206.66(+1.14%)

CRUDE OIL
79.15
+0.20(+0.25%)

GOLD FUTURES
2,312.40
+2.80(+0.12%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,507.50
+1,734.02(+3.79%)