UK markets open in 1 hour 13 minutes
NIKKEI 225
38,734.10 +498.03 (+1.30%) HANG SENG
18,476.44 -101.86 (-0.55%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,328.80 -2.40 (-0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,693.24 -448.45 (-0.88%)
Leverage Shares -3x Short Tesla ETP Securities (TS3S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.45 | 20.07 | 18.12 | 19.66 | 19.66 | 25,385 |
| 02 May 2024 | 18.89 | 20.83 | 17.90 | 19.67 | 19.67 | 52,524 |
| 01 May 2024 | 19.36 | 20.19 | 18.50 | 19.49 | 19.49 | 97,445 |
| 30 Apr 2024 | 16.25 | 49.52 | 16.01 | 18.49 | 18.49 | 83,648 |
| 29 Apr 2024 | 28.00 | 29.47 | 17.30 | 17.52 | 17.52 | 124,405 |
| 26 Apr 2024 | 28.46 | 31.24 | 28.19 | 29.74 | 29.74 | 46,921 |
| 25 Apr 2024 | 36.25 | 37.65 | 32.30 | 32.37 | 32.37 | 84,997 |
| 24 Apr 2024 | 34.65 | 39.29 | 28.53 | 36.12 | 36.12 | 108,755 |
| 23 Apr 2024 | 59.75 | 59.95 | 44.51 | 53.93 | 53.93 | 19,616 |
| 22 Apr 2024 | 55.79 | 61.86 | 54.88 | 60.42 | 60.42 | 49,105 |
| 19 Apr 2024 | 52.38 | 54.40 | 49.30 | 50.05 | 50.05 | 29,696 |
| 18 Apr 2024 | 44.70 | 51.08 | 44.63 | 49.20 | 49.20 | 17,468 |
| 17 Apr 2024 | 43.76 | 46.42 | 41.71 | 44.79 | 44.79 | 29,069 |
| 16 Apr 2024 | 41.69 | 46.33 | 34.15 | 43.09 | 43.09 | 30,312 |
| 15 Apr 2024 | 34.76 | 38.74 | 34.12 | 37.55 | 37.55 | 43,772 |
| 12 Apr 2024 | 32.87 | 34.41 | 32.71 | 33.80 | 33.80 | 22,158 |
| 11 Apr 2024 | 34.54 | 35.92 | 33.00 | 35.08 | 35.08 | 14,310 |
| 10 Apr 2024 | 31.10 | 34.85 | 30.85 | 33.96 | 33.96 | 17,555 |
| 09 Apr 2024 | 34.02 | 38.54 | 30.31 | 32.60 | 32.60 | 21,095 |
| 08 Apr 2024 | 35.75 | 37.71 | 33.00 | 33.32 | 33.32 | 42,097 |
| 05 Apr 2024 | 34.90 | 42.06 | 34.84 | 42.06 | 42.06 | 19,413 |
| 04 Apr 2024 | 36.71 | 37.74 | 35.11 | 35.20 | 35.20 | 10,809 |
| 03 Apr 2024 | 39.18 | 41.00 | 37.50 | 37.97 | 37.97 | 17,828 |
| 02 Apr 2024 | 33.89 | 41.37 | 31.47 | 39.30 | 39.30 | 34,734 |
| 28 Mar 2024 | 31.32 | 33.46 | 30.96 | 32.56 | 32.56 | 7,742 |
| 27 Mar 2024 | 31.77 | 33.36 | 30.29 | 30.84 | 30.84 | 9,169 |
| 26 Mar 2024 | 33.27 | 37.61 | 28.37 | 30.69 | 30.69 | 24,323 |
| 25 Mar 2024 | 37.83 | 38.67 | 34.18 | 35.76 | 35.76 | 9,760 |
| 22 Mar 2024 | 35.77 | 39.90 | 35.74 | 37.60 | 37.60 | 21,410 |
| 21 Mar 2024 | 32.25 | 34.70 | 32.04 | 34.61 | 34.61 | 25,878 |
| 20 Mar 2024 | 35.50 | 36.51 | 34.89 | 36.19 | 36.19 | 7,908 |
| 19 Mar 2024 | 35.26 | 41.56 | 33.98 | 36.18 | 36.18 | 25,236 |
| 18 Mar 2024 | 40.29 | 41.19 | 34.50 | 35.82 | 35.82 | 25,995 |
| 15 Mar 2024 | 43.64 | 44.83 | 42.03 | 44.60 | 44.60 | 19,625 |
| 14 Mar 2024 | 39.72 | 44.36 | 38.10 | 43.84 | 43.84 | 45,155 |
| 13 Mar 2024 | 34.12 | 38.35 | 34.12 | 37.71 | 37.71 | 15,625 |
| 12 Mar 2024 | 33.27 | 37.35 | 31.86 | 34.14 | 34.14 | 30,356 |
| 11 Mar 2024 | 35.09 | 35.81 | 31.30 | 33.81 | 33.81 | 25,216 |
| 08 Mar 2024 | 32.99 | 35.98 | 31.09 | 35.88 | 35.88 | 14,491 |
| 07 Mar 2024 | 36.33 | 37.58 | 33.15 | 34.60 | 34.60 | 27,907 |
| 06 Mar 2024 | 31.84 | 36.58 | 31.13 | 34.97 | 34.97 | 48,900 |
| 05 Mar 2024 | 30.52 | 34.16 | 24.18 | 33.90 | 33.90 | 38,570 |
| 04 Mar 2024 | 24.18 | 28.62 | 24.18 | 28.43 | 28.43 | 9,676 |
| 01 Mar 2024 | 24.30 | 25.56 | 24.09 | 24.76 | 24.76 | 9,060 |
| 29 Feb 2024 | 24.01 | 25.11 | 23.31 | 25.17 | 25.17 | 24,699 |
| 28 Feb 2024 | 24.51 | 25.38 | 23.18 | 23.15 | 23.15 | 34,429 |
| 27 Feb 2024 | 25.08 | 28.15 | 22.98 | 24.32 | 24.32 | 23,013 |
| 26 Feb 2024 | 29.00 | 29.24 | 24.99 | 25.04 | 25.04 | 23,185 |
| 23 Feb 2024 | 26.67 | 27.88 | 26.66 | 27.57 | 27.57 | 11,476 |
| 22 Feb 2024 | 26.49 | 28.55 | 26.20 | 27.89 | 27.89 | 7,865 |
| 21 Feb 2024 | 28.56 | 28.78 | 25.58 | 27.80 | 27.80 | 36,077 |
| 20 Feb 2024 | 26.23 | 30.88 | 26.13 | 28.36 | 28.36 | 19,458 |
| 19 Feb 2024 | 25.93 | 26.31 | 25.93 | 26.31 | 26.31 | 3,117 |
| 16 Feb 2024 | 24.06 | 26.38 | 23.52 | 25.05 | 25.05 | 26,910 |
| 15 Feb 2024 | 30.16 | 31.02 | 27.67 | 28.69 | 28.69 | 49,553 |
| 14 Feb 2024 | 33.10 | 33.92 | 32.26 | 33.06 | 33.06 | 27,192 |
| 13 Feb 2024 | 31.44 | 35.13 | 31.44 | 33.45 | 33.45 | 99,721 |
| 12 Feb 2024 | 29.28 | 30.36 | 28.48 | 30.19 | 30.19 | 17,784 |
| 09 Feb 2024 | 30.75 | 30.86 | 28.99 | 30.37 | 30.37 | 7,727 |
| 08 Feb 2024 | 31.52 | 33.09 | 30.23 | 30.46 | 30.46 | 17,546 |
| 07 Feb 2024 | 32.60 | 34.76 | 30.48 | 32.34 | 32.34 | 54,137 |
| 06 Feb 2024 | 36.76 | 38.94 | 32.16 | 34.55 | 34.55 | 52,698 |
| 05 Feb 2024 | 32.87 | 38.93 | 32.64 | 37.72 | 37.72 | 70,877 |
| 02 Feb 2024 | 31.23 | 35.01 | 30.92 | 34.54 | 34.54 | 60,831 |
| 01 Feb 2024 | 31.47 | 34.00 | 30.54 | 33.70 | 33.70 | 15,997 |
| 31 Jan 2024 | 33.12 | 33.69 | 30.72 | 31.03 | 31.03 | 52,258 |
| 30 Jan 2024 | 29.28 | 33.75 | 28.29 | 29.66 | 29.66 | 49,396 |
| 29 Jan 2024 | 33.62 | 35.00 | 30.88 | 31.42 | 31.42 | 49,247 |
| 26 Jan 2024 | 35.40 | 35.67 | 33.46 | 34.76 | 34.76 | 41,363 |
| 25 Jan 2024 | 30.74 | 34.62 | 30.65 | 34.17 | 34.17 | 159,032 |
| 24 Jan 2024 | 24.65 | 25.75 | 24.11 | 24.87 | 24.87 | 21,301 |
| 23 Jan 2024 | 25.65 | 25.95 | 22.76 | 25.35 | 25.35 | 44,545 |
| 22 Jan 2024 | 24.18 | 25.67 | 22.66 | 25.57 | 25.57 | 70,879 |
| 19 Jan 2024 | 24.40 | 26.00 | 24.20 | 25.50 | 25.50 | 59,742 |
| 18 Jan 2024 | 24.47 | 25.03 | 22.19 | 24.58 | 24.58 | 69,093 |
| 17 Jan 2024 | 22.27 | 24.29 | 22.27 | 24.07 | 24.07 | 88,570 |
| 16 Jan 2024 | 23.59 | 24.43 | 19.79 | 21.62 | 21.62 | 233,860 |
| 15 Jan 2024 | 21.74 | 22.31 | 21.61 | 21.94 | 21.94 | 3,085 |
| 12 Jan 2024 | 21.25 | 22.18 | 20.69 | 21.60 | 21.60 | 85,944 |
| 11 Jan 2024 | 18.06 | 20.52 | 17.99 | 20.43 | 20.43 | 74,112 |
| 10 Jan 2024 | 18.08 | 19.07 | 17.97 | 18.84 | 18.84 | 57,745 |
| 09 Jan 2024 | 17.07 | 18.80 | 16.64 | 18.44 | 18.44 | 103,105 |
| 08 Jan 2024 | 17.99 | 18.42 | 17.60 | 17.62 | 17.62 | 67,788 |
| 05 Jan 2024 | 17.92 | 18.32 | 17.22 | 17.55 | 17.55 | 67,915 |
| 04 Jan 2024 | 17.29 | 17.72 | 16.65 | 16.82 | 16.82 | 112,574 |
| 03 Jan 2024 | 16.02 | 17.84 | 15.94 | 17.41 | 17.41 | 55,757 |
| 02 Jan 2024 | 15.14 | 16.29 | 13.63 | 15.37 | 15.37 | 40,715 |
| 29 Dec 2023 | 14.38 | 14.55 | 14.19 | 14.52 | 14.52 | 10,080 |
| 28 Dec 2023 | 13.21 | 13.91 | 12.97 | 13.89 | 13.89 | 31,602 |
| 27 Dec 2023 | 14.36 | 14.36 | 13.24 | 13.36 | 13.36 | 45,442 |
| 22 Dec 2023 | 14.71 | 14.88 | 14.40 | 14.49 | 14.49 | 17,874 |
| 21 Dec 2023 | 15.38 | 15.79 | 14.84 | 14.97 | 14.97 | 44,514 |
| 20 Dec 2023 | 14.51 | 14.68 | 14.00 | 14.45 | 14.45 | 25,950 |
| 19 Dec 2023 | 15.15 | 17.25 | 14.24 | 14.28 | 14.28 | 11,557 |
| 18 Dec 2023 | 15.23 | 15.23 | 14.20 | 14.68 | 14.68 | 13,490 |
| 15 Dec 2023 | 15.50 | 15.91 | 14.97 | 15.38 | 15.38 | 46,712 |
| 14 Dec 2023 | 17.83 | 18.04 | 15.84 | 16.16 | 16.16 | 72,325 |
| 13 Dec 2023 | 18.86 | 20.79 | 18.77 | 20.54 | 20.54 | 41,377 |
| 12 Dec 2023 | 17.91 | 19.41 | 17.84 | 19.02 | 19.02 | 45,431 |
| 11 Dec 2023 | 17.74 | 18.17 | 17.04 | 18.11 | 18.11 | 58,024 |
| *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.