UK markets open in 4 hours 38 minutes
NIKKEI 225
38,186.42 -87.63 (-0.23%) HANG SENG
17,928.70 +165.67 (+0.93%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,334.50 +23.50 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,749.15 -1,896.46 (-3.98%)
Invesco US Treasury Bond 7-10 Year UCITS ETF GBP Hedged Dist (TRXS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:04PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 3,281.25 | 3,281.25 | 7,624 |
| 30 Apr 2024 | 3,288.50 | 3,289.87 | 3,277.00 | 3,280.75 | 3,280.75 | 38,046 |
| 29 Apr 2024 | 3,284.00 | 3,290.50 | 3,281.50 | 3,288.00 | 3,288.00 | 19,265 |
| 26 Apr 2024 | 3,273.00 | 3,281.00 | 3,270.58 | 3,276.75 | 3,276.75 | 13,947 |
| 25 Apr 2024 | 3,282.00 | 3,284.50 | 3,263.00 | 3,269.75 | 3,269.75 | 8,455 |
| 24 Apr 2024 | 3,287.00 | 3,287.34 | 3,278.37 | 3,280.00 | 3,280.00 | 16,851 |
| 23 Apr 2024 | 3,287.50 | 3,297.29 | 3,278.50 | 3,294.00 | 3,294.00 | 11,284 |
| 22 Apr 2024 | 3,279.50 | 3,287.79 | 3,276.00 | 3,284.50 | 3,284.50 | 15,760 |
| 19 Apr 2024 | 3,291.00 | 3,357.00 | 3,283.50 | 3,287.00 | 3,287.00 | 8,569 |
| 18 Apr 2024 | 3,300.00 | 3,300.00 | 3,281.50 | 3,281.50 | 3,281.50 | 8,902 |
| 17 Apr 2024 | 3,277.50 | 3,287.33 | 3,275.17 | 3,285.00 | 3,285.00 | 8,211 |
| 16 Apr 2024 | 3,278.00 | 3,282.83 | 3,268.50 | 3,277.50 | 3,277.50 | 11,185 |
| 15 Apr 2024 | 3,302.50 | 3,302.50 | 3,274.83 | 3,282.25 | 3,282.25 | 11,794 |
| 12 Apr 2024 | 3,296.50 | 3,313.29 | 3,296.50 | 3,308.25 | 3,308.25 | 5,970 |
| 11 Apr 2024 | 3,298.50 | 3,307.37 | 3,289.00 | 3,289.75 | 3,289.75 | 16,157 |
| 10 Apr 2024 | 3,344.50 | 3,350.50 | 3,307.50 | 3,307.50 | 3,307.50 | 14,905 |
| 09 Apr 2024 | 3,336.50 | 3,344.00 | 3,333.00 | 3,342.50 | 3,342.50 | 17,302 |
| 08 Apr 2024 | 3,325.50 | 3,331.50 | 3,320.87 | 3,326.50 | 3,326.50 | 11,836 |
| 05 Apr 2024 | 3,356.00 | 3,357.00 | 3,337.13 | 3,342.50 | 3,342.50 | 32,248 |
| 04 Apr 2024 | 3,346.00 | 3,356.35 | 3,328.00 | 3,347.50 | 3,347.50 | 10,401 |
| 03 Apr 2024 | 3,337.50 | 3,344.20 | 3,326.75 | 3,337.75 | 3,337.75 | 19,077 |
| 02 Apr 2024 | 3,384.00 | 3,384.00 | 3,330.21 | 3,341.00 | 3,341.00 | 14,072 |
| 28 Mar 2024 | 3,376.50 | 3,385.42 | 3,373.67 | 3,383.50 | 3,383.50 | 14,294 |
| 27 Mar 2024 | 3,373.50 | 3,383.75 | 3,370.71 | 3,382.75 | 3,382.75 | 15,019 |
| 26 Mar 2024 | 3,370.00 | 3,373.92 | 3,362.67 | 3,366.00 | 3,366.00 | 9,984 |
| 25 Mar 2024 | 3,366.00 | 3,378.50 | 3,366.00 | 3,368.00 | 3,368.00 | 19,987 |
| 22 Mar 2024 | 3,369.00 | 3,378.54 | 3,367.50 | 3,376.00 | 3,376.00 | 14,377 |
| 21 Mar 2024 | 3,372.50 | 3,373.37 | 3,358.00 | 3,361.00 | 3,361.00 | 8,614 |
| 20 Mar 2024 | 3,358.00 | 3,359.50 | 3,353.50 | 3,359.50 | 3,359.50 | 18,360 |
| 19 Mar 2024 | 3,348.50 | 3,350.87 | 3,345.00 | 3,349.25 | 3,349.25 | 2,654 |
| 18 Mar 2024 | 3,349.50 | 3,350.88 | 3,342.00 | 3,341.50 | 3,341.50 | 9,953 |
| 15 Mar 2024 | 3,355.00 | 3,357.50 | 3,346.00 | 3,351.00 | 3,351.00 | 15,454 |
| 14 Mar 2024 | 3,375.50 | 3,379.33 | 3,352.63 | 3,354.25 | 3,354.25 | 3,906 |
| 14 Mar 2024 | 0.3418 Dividend | |||||
| 13 Mar 2024 | 3,423.50 | 3,423.50 | 3,410.00 | 3,411.50 | 3,411.16 | 4,472 |
| 12 Mar 2024 | 3,435.00 | 3,436.50 | 3,417.13 | 3,417.50 | 3,417.16 | 15,008 |
| 11 Mar 2024 | 3,439.00 | 3,444.83 | 3,432.00 | 3,432.50 | 3,432.16 | 13,736 |
| 08 Mar 2024 | 3,438.00 | 3,444.70 | 3,433.63 | 3,434.50 | 3,434.16 | 18,164 |
| 07 Mar 2024 | 3,431.50 | 3,436.87 | 3,426.13 | 3,427.00 | 3,426.66 | 16,415 |
| 06 Mar 2024 | 3,413.50 | 3,430.37 | 3,413.13 | 3,428.00 | 3,427.66 | 7,747 |
| 05 Mar 2024 | 3,408.50 | 3,420.00 | 3,404.08 | 3,418.00 | 3,417.66 | 28,338 |
| 04 Mar 2024 | 3,402.00 | 3,405.50 | 3,394.63 | 3,398.00 | 3,397.66 | 6,802 |
| 01 Mar 2024 | 3,382.00 | 3,406.00 | 3,381.50 | 3,400.50 | 3,400.16 | 16,151 |
| 29 Feb 2024 | 3,375.00 | 3,394.50 | 3,374.87 | 3,394.00 | 3,393.66 | 14,892 |
| 28 Feb 2024 | 3,378.00 | 3,379.50 | 3,376.87 | 3,378.75 | 3,378.41 | 15,410 |
| 27 Feb 2024 | 3,383.50 | 3,385.50 | 3,376.50 | 3,379.50 | 3,379.16 | 8,020 |
| 26 Feb 2024 | 3,392.00 | 3,393.33 | 3,377.63 | 3,378.00 | 3,377.66 | 15,739 |
| 23 Feb 2024 | 3,364.00 | 3,384.00 | 3,362.00 | 3,384.00 | 3,383.66 | 16,915 |
| 22 Feb 2024 | 3,373.50 | 3,374.37 | 3,368.00 | 3,370.75 | 3,370.41 | 13,020 |
| 21 Feb 2024 | 3,380.00 | 3,386.00 | 3,378.00 | 3,378.00 | 3,377.66 | 11,107 |
| 20 Feb 2024 | 3,377.00 | 3,388.00 | 3,376.29 | 3,388.00 | 3,387.66 | 38,884 |
| 19 Feb 2024 | 3,372.00 | 3,373.37 | 3,368.00 | 3,368.75 | 3,368.41 | 7,218 |
| 16 Feb 2024 | 3,382.00 | 3,382.37 | 3,367.00 | 3,371.00 | 3,370.66 | 39,156 |
| 15 Feb 2024 | 3,394.50 | 3,396.63 | 3,387.79 | 3,385.75 | 3,385.41 | 5,528 |
| 14 Feb 2024 | 3,378.00 | 3,380.50 | 3,372.50 | 3,380.50 | 3,380.16 | 13,494 |
| 13 Feb 2024 | 3,411.00 | 3,411.00 | 3,378.50 | 3,380.00 | 3,379.66 | 161,411 |
| 12 Feb 2024 | 3,411.00 | 3,411.00 | 3,401.70 | 3,402.50 | 3,402.16 | 7,607 |
| 09 Feb 2024 | 3,407.50 | 3,408.13 | 3,401.70 | 3,402.50 | 3,402.16 | 13,403 |
| 08 Feb 2024 | 3,422.00 | 3,424.00 | 3,410.00 | 3,410.00 | 3,409.66 | 5,050 |
| 07 Feb 2024 | 3,425.50 | 3,431.50 | 3,419.50 | 3,427.00 | 3,426.66 | 7,960 |
| 06 Feb 2024 | 3,413.50 | 3,421.50 | 3,408.50 | 3,422.00 | 3,421.66 | 12,621 |
| 05 Feb 2024 | 3,428.00 | 3,428.30 | 3,406.00 | 3,406.50 | 3,406.16 | 12,448 |
| 02 Feb 2024 | 3,476.50 | 3,483.00 | 3,439.00 | 3,440.75 | 3,440.41 | 12,251 |
| 01 Feb 2024 | 3,464.50 | 3,497.50 | 3,464.50 | 3,493.50 | 3,493.15 | 21,223 |
| 31 Jan 2024 | 3,442.50 | 3,463.70 | 3,442.50 | 3,462.75 | 3,462.40 | 5,335 |
| 30 Jan 2024 | 3,434.00 | 3,438.77 | 3,426.00 | 3,433.00 | 3,432.66 | 11,047 |
| 29 Jan 2024 | 3,423.50 | 3,425.27 | 3,419.63 | 3,423.25 | 3,422.91 | 5,459 |
| 26 Jan 2024 | 3,419.50 | 3,424.77 | 3,408.17 | 3,414.50 | 3,414.16 | 23,276 |
| 25 Jan 2024 | 3,414.00 | 3,419.20 | 3,408.00 | 3,416.25 | 3,415.91 | 8,340 |
| 24 Jan 2024 | 3,416.50 | 3,425.20 | 3,414.00 | 3,413.00 | 3,412.66 | 7,895 |
| 23 Jan 2024 | 3,416.50 | 3,418.27 | 3,409.67 | 3,409.50 | 3,409.16 | 9,867 |
| 22 Jan 2024 | 3,424.00 | 3,427.27 | 3,412.67 | 3,422.50 | 3,422.16 | 121,559 |
| 19 Jan 2024 | 3,409.00 | 3,414.00 | 3,397.50 | 3,405.75 | 3,405.41 | 23,188 |
| 18 Jan 2024 | 3,426.50 | 3,427.77 | 3,414.35 | 3,416.50 | 3,416.16 | 19,827 |
| 17 Jan 2024 | 3,433.00 | 3,434.77 | 3,415.13 | 3,419.50 | 3,419.16 | 40,266 |
| 16 Jan 2024 | 3,447.00 | 3,448.20 | 3,434.50 | 3,437.50 | 3,437.16 | 11,091 |
| 15 Jan 2024 | 3,448.00 | 3,454.95 | 3,448.00 | 3,450.00 | 3,449.65 | 4,743 |
| 12 Jan 2024 | 3,451.50 | 3,457.50 | 3,442.17 | 3,461.00 | 3,460.65 | 14,454 |
| 11 Jan 2024 | 3,445.00 | 3,447.77 | 3,428.05 | 3,431.00 | 3,430.66 | 5,904 |
| 10 Jan 2024 | 3,439.00 | 3,445.20 | 3,435.00 | 3,435.00 | 3,434.66 | 5,970 |
| 09 Jan 2024 | 3,431.50 | 3,440.27 | 3,428.17 | 3,435.50 | 3,435.16 | 7,453 |
| 08 Jan 2024 | 3,425.00 | 3,436.67 | 3,424.13 | 3,446.75 | 3,446.40 | 6,358 |
| 05 Jan 2024 | 3,429.50 | 3,448.20 | 3,418.70 | 3,441.00 | 3,440.66 | 36,244 |
| 04 Jan 2024 | 3,450.00 | 3,461.05 | 3,439.20 | 3,442.50 | 3,442.16 | 4,730 |
| 03 Jan 2024 | 3,443.00 | 3,448.00 | 3,438.67 | 3,446.25 | 3,445.90 | 21,437 |
| 02 Jan 2024 | 3,448.50 | 3,457.00 | 3,442.70 | 3,453.00 | 3,452.65 | 12,056 |
| 29 Dec 2023 | 3,473.00 | 3,475.05 | 3,461.00 | 3,465.50 | 3,465.15 | 4,183 |
| 28 Dec 2023 | 3,482.50 | 3,486.00 | 3,477.50 | 3,477.50 | 3,477.15 | 11,362 |
| 27 Dec 2023 | 3,463.50 | 3,477.00 | 3,463.50 | 3,477.75 | 3,477.40 | 31,849 |
| 22 Dec 2023 | 3,468.50 | 3,469.67 | 3,461.63 | 3,470.75 | 3,470.40 | 4,412 |
| 21 Dec 2023 | 3,467.00 | 3,476.20 | 3,461.67 | 3,467.50 | 3,467.15 | 9,617 |
| 20 Dec 2023 | 3,460.50 | 3,463.50 | 3,451.17 | 3,452.25 | 3,451.90 | 6,519 |
| 19 Dec 2023 | 3,452.00 | 3,455.27 | 3,449.13 | 3,452.75 | 3,452.40 | 11,468 |
| 18 Dec 2023 | 3,455.50 | 3,458.00 | 3,439.50 | 3,442.50 | 3,442.16 | 12,420 |
| 15 Dec 2023 | 3,452.50 | 3,454.63 | 3,438.27 | 3,452.75 | 3,452.40 | 28,838 |
| 14 Dec 2023 | 3,448.00 | 3,451.67 | 3,444.17 | 3,454.50 | 3,454.15 | 161,644 |
| 14 Dec 2023 | 0.3123 Dividend | |||||
| 13 Dec 2023 | 3,413.00 | 3,421.00 | 3,410.13 | 3,418.00 | 3,417.35 | 9,786 |
| 12 Dec 2023 | 3,410.00 | 3,411.20 | 3,403.13 | 3,402.25 | 3,401.60 | 7,206 |
| 11 Dec 2023 | 3,391.50 | 3,394.20 | 3,387.63 | 3,390.50 | 3,389.85 | 9,143 |
| *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.