UK markets closed
NIKKEI 225
23,418.51-67.29(-0.29%)HANG SENG
24,708.80-78.39(-0.32%)CRUDE OIL
37.27-2.30(-5.81%)
FW Thorpe Plc (TFW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
317.00-3.00 (-0.94%)
At close: 4:01PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2020 | 316.00 | 322.00 | 316.00 | 317.00 | 317.00 | 6,830 |
| 27 Oct 2020 | 322.00 | 330.00 | 315.00 | 320.00 | 320.00 | 12,942 |
| 26 Oct 2020 | 310.00 | 310.00 | 286.00 | 311.00 | 311.00 | 24,814 |
| 23 Oct 2020 | 286.00 | 298.00 | 286.00 | 292.00 | 292.00 | 25,545 |
| 22 Oct 2020 | 292.88 | 298.00 | 286.00 | 292.00 | 292.00 | 10,282 |
| 21 Oct 2020 | 292.90 | 293.00 | 286.00 | 292.00 | 292.00 | 5,425 |
| 20 Oct 2020 | 286.00 | 293.00 | 286.00 | 295.00 | 295.00 | 1,692 |
| 19 Oct 2020 | 304.00 | 304.00 | 288.00 | 293.00 | 293.00 | 4,739 |
| 16 Oct 2020 | 288.00 | 288.00 | 288.00 | 295.00 | 295.00 | 1,256 |
| 15 Oct 2020 | 298.90 | 298.90 | 293.00 | 292.00 | 292.00 | 6,580 |
| 14 Oct 2020 | 280.00 | 302.20 | 280.00 | 295.00 | 295.00 | 4,030 |
| 13 Oct 2020 | 282.00 | 302.00 | 282.00 | 292.00 | 292.00 | 1,902 |
| 12 Oct 2020 | 293.00 | 299.00 | 287.00 | 292.00 | 292.00 | 10,940 |
| 09 Oct 2020 | 298.90 | 299.00 | 286.00 | 292.00 | 292.00 | 241,926 |
| 08 Oct 2020 | 282.00 | 300.00 | 282.00 | 292.00 | 292.00 | 12,077 |
| 07 Oct 2020 | 286.00 | 301.00 | 286.00 | 286.00 | 286.00 | 3,607 |
| 06 Oct 2020 | 298.00 | 301.00 | 285.55 | 293.00 | 293.00 | 56,766 |
| 05 Oct 2020 | 302.00 | 304.00 | 284.00 | 292.00 | 292.00 | 7,314 |
| 02 Oct 2020 | 286.00 | 295.00 | 284.00 | 286.00 | 286.00 | 3,889 |
| 01 Oct 2020 | 290.00 | 307.50 | 287.54 | 293.00 | 293.00 | 14,192 |
| 30 Sep 2020 | 292.00 | 310.00 | 292.00 | 306.00 | 306.00 | 81,303 |
| 29 Sep 2020 | 294.00 | 312.00 | 293.11 | 296.00 | 296.00 | 87,165 |
| 28 Sep 2020 | 292.00 | 314.00 | 292.00 | 292.00 | 292.00 | 6,112 |
| 25 Sep 2020 | 300.00 | 300.00 | 293.00 | 300.00 | 300.00 | 82,538 |
| 24 Sep 2020 | 310.00 | 319.00 | 297.51 | 306.00 | 306.00 | 41,034 |
| 23 Sep 2020 | 297.51 | 300.00 | 297.51 | 306.00 | 306.00 | 37,580 |
| 22 Sep 2020 | 297.51 | 297.51 | 297.51 | 306.00 | 306.00 | 1,892 |
| 21 Sep 2020 | 310.00 | 310.00 | 294.00 | 306.00 | 306.00 | 2,264 |
| 18 Sep 2020 | 296.21 | 310.00 | 296.21 | 306.00 | 306.00 | 2,785 |
| 17 Sep 2020 | 294.00 | 310.00 | 294.00 | 306.00 | 306.00 | 5,373 |
| 16 Sep 2020 | 306.00 | 313.00 | 292.00 | 306.00 | 306.00 | 5,218 |
| 15 Sep 2020 | 305.14 | 306.00 | 295.00 | 306.00 | 306.00 | 35,704 |
| 14 Sep 2020 | 292.00 | 306.00 | 292.00 | 306.00 | 306.00 | 16,618 |
| 11 Sep 2020 | 307.00 | 318.00 | 303.30 | 306.00 | 306.00 | 10,910 |
| 10 Sep 2020 | 303.30 | 320.00 | 303.30 | 306.00 | 306.00 | 2,211 |
| 09 Sep 2020 | 303.30 | 318.00 | 303.30 | 307.00 | 307.00 | 2,837 |
| 08 Sep 2020 | 318.00 | 320.00 | 318.00 | 306.00 | 306.00 | 4,221 |
| 07 Sep 2020 | 303.30 | 318.00 | 303.30 | 306.00 | 306.00 | 10,379 |
| 04 Sep 2020 | 303.30 | 303.30 | 303.10 | 306.00 | 306.00 | 4,259 |
| 03 Sep 2020 | 292.00 | 320.00 | 292.00 | 292.00 | 292.00 | 1,442 |
| 02 Sep 2020 | 320.00 | 320.00 | 303.10 | 307.00 | 307.00 | 6,744 |
| 01 Sep 2020 | 313.60 | 318.72 | 300.00 | 308.00 | 308.00 | 10,919 |
| 28 Aug 2020 | 313.60 | 313.60 | 293.44 | 303.00 | 303.00 | 1,101 |
| 27 Aug 2020 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1,919 |
| 26 Aug 2020 | 314.90 | 314.90 | 303.00 | 308.00 | 308.00 | 3,203 |
| 25 Aug 2020 | 314.40 | 314.40 | 311.00 | 308.00 | 308.00 | 6,643 |
| 24 Aug 2020 | 314.40 | 314.40 | 299.92 | 308.00 | 308.00 | 2,793 |
| 21 Aug 2020 | 310.00 | 310.00 | 299.92 | 305.00 | 305.00 | 7,659 |
| 20 Aug 2020 | 292.00 | 310.00 | 292.00 | 300.00 | 300.00 | 2,083 |
| 19 Aug 2020 | 292.71 | 310.00 | 292.71 | 300.00 | 300.00 | 9,627 |
| 18 Aug 2020 | 292.61 | 301.49 | 292.61 | 295.00 | 295.00 | 795 |
| 17 Aug 2020 | 292.55 | 301.49 | 292.55 | 296.00 | 296.00 | 7,683 |
| 14 Aug 2020 | 292.11 | 302.60 | 292.11 | 296.00 | 296.00 | 8,226 |
| 13 Aug 2020 | 292.11 | 302.65 | 292.11 | 296.00 | 296.00 | 2,288 |
| 12 Aug 2020 | 300.00 | 310.00 | 288.00 | 296.00 | 296.00 | 8,129 |
| 11 Aug 2020 | 297.00 | 300.00 | 290.00 | 291.00 | 291.00 | 3,570 |
| 10 Aug 2020 | 289.92 | 289.92 | 289.92 | 291.00 | 291.00 | 11 |
| 07 Aug 2020 | 289.20 | 300.00 | 287.37 | 291.00 | 291.00 | 18,470 |
| 06 Aug 2020 | 290.00 | 298.00 | 289.20 | 290.00 | 290.00 | 2,849 |
| 05 Aug 2020 | 290.00 | 298.88 | 282.00 | 295.00 | 295.00 | 18,899 |
| 04 Aug 2020 | 284.00 | 300.00 | 281.11 | 290.00 | 290.00 | 8,209 |
| 03 Aug 2020 | 292.00 | 300.00 | 286.00 | 297.00 | 297.00 | 31,265 |
| 31 Jul 2020 | 302.65 | 302.65 | 302.65 | 306.00 | 306.00 | 291 |
| 30 Jul 2020 | 301.45 | 308.00 | 301.45 | 304.00 | 304.00 | 6,401 |
| 29 Jul 2020 | 300.00 | 310.00 | 297.55 | 306.00 | 306.00 | 1,832 |
| 28 Jul 2020 | 310.90 | 310.90 | 310.90 | 302.00 | 302.00 | 7,168 |
| 27 Jul 2020 | 307.00 | 311.00 | 296.66 | 302.00 | 302.00 | 15,554 |
| 24 Jul 2020 | 292.00 | 307.49 | 292.00 | 302.00 | 302.00 | 2,331 |
| 23 Jul 2020 | 296.66 | 307.80 | 296.66 | 302.00 | 302.00 | 3,966 |
| 22 Jul 2020 | 296.00 | 309.00 | 295.11 | 296.00 | 296.00 | 13,402 |
| 21 Jul 2020 | 292.00 | 309.00 | 292.00 | 292.00 | 292.00 | 19,040 |
| 20 Jul 2020 | 294.00 | 299.00 | 292.00 | 302.00 | 302.00 | 14,748 |
| 17 Jul 2020 | 295.98 | 295.98 | 292.00 | 302.00 | 302.00 | 1,911 |
| 16 Jul 2020 | 292.00 | 296.20 | 292.00 | 302.00 | 302.00 | 120 |
| 15 Jul 2020 | 296.00 | 296.00 | 292.00 | 302.00 | 302.00 | 2,358 |
| 14 Jul 2020 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | 7,482 |
| 13 Jul 2020 | 300.00 | 300.00 | 291.19 | 302.00 | 302.00 | 3,212 |
| 10 Jul 2020 | 292.00 | 300.00 | 292.00 | 302.00 | 302.00 | 7,726 |
| 09 Jul 2020 | 292.00 | 293.50 | 292.00 | 302.00 | 302.00 | 6,935 |
| 08 Jul 2020 | 292.00 | 306.00 | 292.00 | 302.00 | 302.00 | 12,000 |
| 07 Jul 2020 | 292.00 | 297.60 | 292.00 | 292.00 | 292.00 | 8,926 |
| 06 Jul 2020 | 296.80 | 297.60 | 292.40 | 302.00 | 302.00 | 7,092 |
| 03 Jul 2020 | 296.16 | 297.00 | 296.16 | 302.00 | 302.00 | 3,265 |
| 02 Jul 2020 | 290.00 | 296.16 | 290.00 | 301.00 | 301.00 | 3,908 |
| 01 Jul 2020 | 294.85 | 294.85 | 290.00 | 301.00 | 301.00 | 6,742 |
| 30 Jun 2020 | 288.00 | 295.70 | 288.00 | 301.00 | 301.00 | 8,940 |
| 29 Jun 2020 | 290.00 | 296.38 | 289.00 | 301.00 | 301.00 | 9,090 |
| 26 Jun 2020 | 288.00 | 299.00 | 288.00 | 288.00 | 288.00 | 23,067 |
| 25 Jun 2020 | 290.00 | 296.77 | 290.00 | 290.00 | 290.00 | 3,179 |
| 24 Jun 2020 | 290.00 | 299.00 | 288.00 | 288.00 | 288.00 | 886 |
| 23 Jun 2020 | 312.00 | 312.00 | 287.51 | 290.00 | 290.00 | 12,457 |
| 22 Jun 2020 | 300.00 | 301.11 | 271.37 | 286.00 | 286.00 | 48,399 |
| 19 Jun 2020 | 311.00 | 311.00 | 304.22 | 306.00 | 306.00 | 8,003 |
| 18 Jun 2020 | 300.00 | 309.00 | 300.00 | 300.00 | 300.00 | 36,547 |
| 17 Jun 2020 | 314.00 | 316.00 | 300.00 | 300.00 | 300.00 | 27,687 |
| 16 Jun 2020 | 320.00 | 322.60 | 308.00 | 310.00 | 310.00 | 12,664 |
| 15 Jun 2020 | 326.00 | 326.00 | 311.40 | 317.00 | 317.00 | 12,336 |
| 12 Jun 2020 | 316.00 | 338.00 | 313.30 | 316.00 | 316.00 | 17,418 |
| 11 Jun 2020 | 318.00 | 321.80 | 318.00 | 328.00 | 328.00 | 12 |
| 10 Jun 2020 | 321.80 | 321.80 | 321.80 | 329.00 | 329.00 | 75 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
