UK markets open in 3 hours 36 minutes
NIKKEI 225
28,469.33-164.13(-0.57%)HANG SENG
29,718.86+76.58(+0.26%)CRUDE OIL
53.35+0.37(+0.70%)
Baillie Gifford US Growth Trust PLC (USA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
340.00+9.00 (+2.72%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 335.00 | 340.00 | 331.00 | 340.00 | 340.00 | 2,073,592 |
| 18 Jan 2021 | 326.00 | 334.00 | 326.00 | 331.00 | 331.00 | 1,222,127 |
| 15 Jan 2021 | 328.00 | 330.00 | 324.15 | 326.00 | 326.00 | 753,004 |
| 14 Jan 2021 | 326.00 | 328.00 | 321.00 | 327.00 | 327.00 | 1,364,558 |
| 13 Jan 2021 | 324.00 | 326.00 | 319.00 | 323.00 | 323.00 | 1,772,162 |
| 12 Jan 2021 | 324.00 | 326.50 | 319.67 | 324.00 | 324.00 | 856,715 |
| 11 Jan 2021 | 329.00 | 329.00 | 321.00 | 323.00 | 323.00 | 1,501,619 |
| 08 Jan 2021 | 323.00 | 330.00 | 323.00 | 328.00 | 328.00 | 2,012,098 |
| 07 Jan 2021 | 319.00 | 323.00 | 312.00 | 322.00 | 322.00 | 1,445,063 |
| 06 Jan 2021 | 318.00 | 318.00 | 305.93 | 316.00 | 316.00 | 2,361,658 |
| 05 Jan 2021 | 321.00 | 321.00 | 311.13 | 315.00 | 315.00 | 1,451,555 |
| 04 Jan 2021 | 330.00 | 330.00 | 310.00 | 320.00 | 320.00 | 1,451,579 |
| 31 Dec 2020 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | 171,253 |
| 30 Dec 2020 | 331.00 | 332.00 | 326.00 | 328.00 | 328.00 | 739,300 |
| 29 Dec 2020 | 335.00 | 335.00 | 322.00 | 330.00 | 330.00 | 1,781,356 |
| 24 Dec 2020 | 330.00 | 335.00 | 324.00 | 333.00 | 333.00 | 893,912 |
| 23 Dec 2020 | 325.00 | 332.98 | 322.00 | 328.00 | 328.00 | 1,164,116 |
| 22 Dec 2020 | 318.00 | 326.00 | 316.00 | 325.00 | 325.00 | 1,020,677 |
| 21 Dec 2020 | 315.00 | 325.00 | 312.00 | 314.00 | 314.00 | 1,880,964 |
| 18 Dec 2020 | 314.00 | 319.00 | 313.18 | 317.00 | 317.00 | 1,973,653 |
| 17 Dec 2020 | 307.00 | 315.00 | 307.00 | 313.00 | 313.00 | 1,300,504 |
| 16 Dec 2020 | 311.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,579,957 |
| 15 Dec 2020 | 306.00 | 311.00 | 304.00 | 310.00 | 310.00 | 1,072,159 |
| 14 Dec 2020 | 302.00 | 307.00 | 299.00 | 306.00 | 306.00 | 1,474,251 |
| 11 Dec 2020 | 299.00 | 304.00 | 297.00 | 302.00 | 302.00 | 895,244 |
| 10 Dec 2020 | 302.00 | 302.00 | 291.00 | 300.00 | 300.00 | 1,285,026 |
| 09 Dec 2020 | 300.00 | 302.00 | 293.00 | 300.00 | 300.00 | 1,211,223 |
| 08 Dec 2020 | 296.00 | 299.00 | 295.20 | 299.00 | 299.00 | 733,781 |
| 07 Dec 2020 | 294.00 | 297.00 | 291.00 | 295.00 | 295.00 | 1,012,470 |
| 04 Dec 2020 | 293.00 | 294.00 | 289.00 | 290.00 | 290.00 | 613,866 |
| 03 Dec 2020 | 294.00 | 294.00 | 287.00 | 291.00 | 291.00 | 735,817 |
| 02 Dec 2020 | 288.00 | 293.00 | 287.00 | 290.00 | 290.00 | 1,431,183 |
| 01 Dec 2020 | 0.00 | 0.00 | 0.00 | 277.78 | 277.78 | - |
| 30 Nov 2020 | 284.00 | 287.00 | 279.44 | 285.00 | 285.00 | 1,433,292 |
| 27 Nov 2020 | 276.00 | 285.00 | 274.30 | 285.00 | 285.00 | 1,195,350 |
| 26 Nov 2020 | 275.00 | 278.00 | 272.01 | 278.00 | 278.00 | 610,325 |
| 25 Nov 2020 | 274.00 | 275.00 | 269.79 | 272.00 | 272.00 | 787,249 |
| 24 Nov 2020 | 269.00 | 273.00 | 266.98 | 272.00 | 272.00 | 1,893,419 |
| 23 Nov 2020 | 270.00 | 271.00 | 264.82 | 267.00 | 267.00 | 2,068,192 |
| 20 Nov 2020 | 267.00 | 270.00 | 265.78 | 269.00 | 269.00 | 1,427,995 |
| 19 Nov 2020 | 261.00 | 266.00 | 259.00 | 266.00 | 266.00 | 2,249,424 |
| 18 Nov 2020 | 266.00 | 267.00 | 261.70 | 263.00 | 263.00 | 1,226,984 |
| 17 Nov 2020 | 267.00 | 272.00 | 258.00 | 260.00 | 260.00 | 2,339,364 |
| 16 Nov 2020 | 275.00 | 275.00 | 265.00 | 267.00 | 267.00 | 1,467,919 |
| 13 Nov 2020 | 274.00 | 275.00 | 267.48 | 270.00 | 270.00 | 1,186,831 |
| 12 Nov 2020 | 272.00 | 275.00 | 270.07 | 274.00 | 274.00 | 1,185,446 |
| 11 Nov 2020 | 261.00 | 271.00 | 258.31 | 270.00 | 270.00 | 2,190,016 |
| 10 Nov 2020 | 275.00 | 276.00 | 254.02 | 262.00 | 262.00 | 2,155,031 |
| 09 Nov 2020 | 286.00 | 293.00 | 266.83 | 276.00 | 276.00 | 4,502,415 |
| 06 Nov 2020 | 281.00 | 282.00 | 275.00 | 280.00 | 280.00 | 1,367,066 |
| 05 Nov 2020 | 275.00 | 282.00 | 274.49 | 278.00 | 278.00 | 1,850,651 |
| 04 Nov 2020 | 261.00 | 274.00 | 261.00 | 273.00 | 273.00 | 1,194,226 |
| 03 Nov 2020 | 264.00 | 264.00 | 259.83 | 263.00 | 263.00 | 1,218,103 |
| 02 Nov 2020 | 262.00 | 264.78 | 258.00 | 262.00 | 262.00 | 1,793,143 |
| 30 Oct 2020 | 269.00 | 269.03 | 256.12 | 261.00 | 261.00 | 1,634,751 |
| 29 Oct 2020 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1,087,879 |
| 28 Oct 2020 | 271.00 | 274.00 | 265.45 | 267.00 | 267.00 | 1,334,628 |
| 27 Oct 2020 | 275.00 | 276.00 | 269.00 | 276.00 | 276.00 | 717,072 |
| 26 Oct 2020 | 272.00 | 276.51 | 268.00 | 272.00 | 272.00 | 993,939 |
| 23 Oct 2020 | 274.00 | 276.00 | 271.52 | 274.00 | 274.00 | 921,647 |
| 22 Oct 2020 | 275.00 | 276.00 | 269.66 | 274.00 | 274.00 | 1,249,666 |
| 21 Oct 2020 | 281.00 | 283.84 | 273.56 | 276.00 | 276.00 | 2,614,267 |
| 20 Oct 2020 | 283.00 | 283.73 | 280.00 | 282.00 | 282.00 | 880,711 |
| 19 Oct 2020 | 288.00 | 288.00 | 281.64 | 284.00 | 284.00 | 1,219,417 |
| 16 Oct 2020 | 286.00 | 288.00 | 283.00 | 286.00 | 286.00 | 1,350,124 |
| 15 Oct 2020 | 283.00 | 284.25 | 277.00 | 282.00 | 282.00 | 1,091,693 |
| 14 Oct 2020 | 286.00 | 289.00 | 284.00 | 286.00 | 286.00 | 1,669,045 |
| 13 Oct 2020 | 283.00 | 286.00 | 282.16 | 284.00 | 284.00 | 1,239,764 |
| 12 Oct 2020 | 277.00 | 284.00 | 275.40 | 283.00 | 283.00 | 1,561,599 |
| 09 Oct 2020 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 907,886 |
| 08 Oct 2020 | 271.00 | 277.79 | 271.00 | 276.00 | 276.00 | 1,018,448 |
| 07 Oct 2020 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,061,160 |
| 06 Oct 2020 | 267.00 | 271.00 | 265.60 | 267.00 | 267.00 | 862,144 |
| 05 Oct 2020 | 265.00 | 270.00 | 264.63 | 268.00 | 268.00 | 949,147 |
| 02 Oct 2020 | 262.00 | 267.00 | 258.78 | 267.00 | 267.00 | 1,208,113 |
| 01 Oct 2020 | 265.00 | 269.23 | 263.00 | 264.00 | 264.00 | 863,598 |
| 30 Sep 2020 | 257.00 | 265.00 | 257.00 | 263.00 | 263.00 | 1,007,989 |
| 29 Sep 2020 | 261.00 | 264.00 | 255.00 | 259.00 | 259.00 | 2,755,920 |
| 28 Sep 2020 | 260.00 | 267.53 | 257.33 | 262.00 | 262.00 | 1,306,187 |
| 25 Sep 2020 | 255.00 | 258.00 | 250.00 | 257.00 | 257.00 | 561,757 |
| 24 Sep 2020 | 255.00 | 255.00 | 248.00 | 252.00 | 252.00 | 869,983 |
| 23 Sep 2020 | 257.00 | 262.84 | 255.00 | 256.00 | 256.00 | 1,127,768 |
| 22 Sep 2020 | 248.00 | 255.29 | 248.00 | 253.00 | 253.00 | 854,413 |
| 21 Sep 2020 | 249.00 | 251.00 | 243.00 | 246.00 | 246.00 | 2,278,603 |
| 18 Sep 2020 | 247.00 | 252.00 | 245.00 | 252.00 | 252.00 | 6,757,396 |
| 17 Sep 2020 | 245.00 | 248.63 | 241.00 | 246.00 | 246.00 | 586,666 |
| 16 Sep 2020 | 249.00 | 251.53 | 246.00 | 248.00 | 248.00 | 750,123 |
| 15 Sep 2020 | 247.00 | 254.00 | 243.00 | 249.00 | 249.00 | 1,551,856 |
| 14 Sep 2020 | 242.00 | 249.00 | 242.00 | 245.00 | 245.00 | 818,660 |
| 11 Sep 2020 | 243.00 | 248.00 | 240.64 | 241.00 | 241.00 | 941,230 |
| 10 Sep 2020 | 240.00 | 247.60 | 238.68 | 246.00 | 246.00 | 1,112,132 |
| 09 Sep 2020 | 229.00 | 240.00 | 228.85 | 238.00 | 238.00 | 851,182 |
| 08 Sep 2020 | 243.00 | 245.00 | 228.69 | 236.00 | 236.00 | 1,310,554 |
| 07 Sep 2020 | 237.00 | 243.00 | 235.94 | 242.00 | 242.00 | 967,998 |
| 04 Sep 2020 | 247.00 | 247.00 | 226.00 | 230.00 | 230.00 | 1,811,845 |
| 03 Sep 2020 | 259.00 | 259.81 | 240.00 | 246.00 | 246.00 | 1,126,673 |
| 02 Sep 2020 | 248.00 | 260.00 | 247.49 | 253.00 | 253.00 | 1,371,374 |
| 01 Sep 2020 | 248.00 | 251.00 | 242.00 | 251.00 | 251.00 | 888,240 |
| 28 Aug 2020 | 242.00 | 244.48 | 235.88 | 243.00 | 243.00 | 1,281,029 |
| 27 Aug 2020 | 241.00 | 242.12 | 238.24 | 241.00 | 241.00 | 399,646 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
