UK markets open in 4 hours 38 minutes
NIKKEI 225
38,198.20 -75.85 (-0.20%) HANG SENG
17,934.01 +170.98 (+0.96%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,739.50 -1,869.83 (-3.93%)
USD/LKR (USDLKR=X)
CCY - CCY Delayed price. Currency in LKR
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in LKRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 295.0857 | 295.2172 | 294.8534 | 293.3755 | 293.3755 | - |
| 30 Apr 2024 | 294.2082 | 294.2082 | 293.3755 | 294.0902 | 294.0902 | - |
| 29 Apr 2024 | 293.2402 | 294.0902 | 293.0965 | 293.4635 | 293.4635 | - |
| 26 Apr 2024 | 293.6672 | 293.6672 | 292.5791 | 293.7644 | 293.7644 | - |
| 25 Apr 2024 | 294.6233 | 294.6233 | 293.7644 | 295.0947 | 295.0947 | - |
| 24 Apr 2024 | 295.4587 | 295.4587 | 295.0947 | 296.6150 | 296.6150 | - |
| 23 Apr 2024 | 296.9297 | 296.9297 | 296.6150 | 297.4125 | 297.4125 | - |
| 22 Apr 2024 | 298.5451 | 298.5451 | 297.4125 | 298.0835 | 298.0835 | - |
| 19 Apr 2024 | 299.0243 | 299.0243 | 298.7583 | 297.9572 | 297.9572 | - |
| 18 Apr 2024 | 297.8402 | 297.9572 | 297.8402 | 297.8919 | 297.8919 | - |
| 17 Apr 2024 | 297.0316 | 298.4738 | 297.0316 | 296.7788 | 296.7788 | - |
| 16 Apr 2024 | 296.9130 | 296.9130 | 296.7788 | 295.6766 | 295.6766 | - |
| 15 Apr 2024 | 295.2675 | 295.6766 | 295.1442 | 294.5233 | 294.5233 | - |
| 12 Apr 2024 | 295.3609 | 295.3609 | 295.0763 | 295.2425 | 295.2425 | - |
| 11 Apr 2024 | 298.7331 | 298.7331 | 295.2425 | 295.7693 | 295.7693 | - |
| 10 Apr 2024 | 295.7693 | 295.7693 | 295.7693 | 295.4387 | 295.4387 | - |
| 09 Apr 2024 | 295.0602 | 295.4387 | 295.0602 | 294.9855 | 294.9855 | - |
| 08 Apr 2024 | 296.0021 | 296.0021 | 295.9173 | 295.6458 | 295.6458 | - |
| 05 Apr 2024 | 296.7892 | 296.7892 | 295.7863 | 296.2291 | 296.2291 | - |
| 04 Apr 2024 | 294.6113 | 296.2291 | 294.6113 | 296.2630 | 296.2630 | - |
| 03 Apr 2024 | 295.4863 | 296.2630 | 295.4863 | 296.1284 | 296.1284 | - |
| 02 Apr 2024 | 296.1147 | 296.1284 | 296.1147 | 297.0806 | 297.0806 | - |
| 01 Apr 2024 | 297.0806 | 297.0806 | 297.0806 | 296.8125 | 296.8125 | - |
| 29 Mar 2024 | 297.5107 | 297.5424 | 297.1977 | 297.2238 | 297.2238 | - |
| 28 Mar 2024 | 297.6826 | 297.6826 | 297.2238 | 297.6688 | 297.6688 | - |
| 27 Mar 2024 | 299.7062 | 299.7062 | 297.6688 | 298.8571 | 298.8571 | - |
| 26 Mar 2024 | 298.7030 | 298.8571 | 298.7030 | 298.9719 | 298.9719 | - |
| 25 Mar 2024 | 300.1493 | 300.1493 | 298.9719 | 298.8357 | 298.8357 | - |
| 22 Mar 2024 | 302.4055 | 302.4055 | 300.0217 | 300.7424 | 300.7424 | - |
| 21 Mar 2024 | 298.3823 | 300.7424 | 298.3823 | 300.9514 | 300.9514 | - |
| 20 Mar 2024 | 300.3401 | 300.9514 | 300.3401 | 300.7512 | 300.7512 | - |
| 19 Mar 2024 | 302.3927 | 302.3927 | 300.7512 | 302.2467 | 302.2467 | - |
| 18 Mar 2024 | 302.2016 | 302.2016 | 301.4358 | 302.1669 | 302.1669 | - |
| 15 Mar 2024 | 304.1416 | 304.1541 | 302.1087 | 302.4441 | 302.4441 | - |
| 14 Mar 2024 | 302.7577 | 302.7577 | 302.4441 | 302.9002 | 302.9002 | - |
| 13 Mar 2024 | 303.7397 | 303.7397 | 302.9002 | 303.3800 | 303.3800 | - |
| 12 Mar 2024 | 303.9538 | 303.9538 | 303.3800 | 303.7704 | 303.7704 | - |
| 11 Mar 2024 | 304.0939 | 304.0939 | 303.7704 | 303.9605 | 303.9605 | - |
| 08 Mar 2024 | 302.7585 | 304.3610 | 302.7585 | 302.8830 | 302.8830 | - |
| 07 Mar 2024 | 304.1003 | 304.1615 | 304.1003 | 304.7014 | 304.7014 | - |
| 06 Mar 2024 | 305.0521 | 305.0521 | 304.7014 | 304.9621 | 304.9621 | - |
| 05 Mar 2024 | 305.0585 | 305.0585 | 304.9621 | 304.9910 | 304.9910 | - |
| 04 Mar 2024 | 304.6452 | 304.9910 | 304.6452 | 304.2425 | 304.2425 | - |
| 01 Mar 2024 | 306.8564 | 306.8564 | 305.1181 | 306.6325 | 306.6325 | - |
| 29 Feb 2024 | 306.5736 | 306.6325 | 306.5736 | 306.3332 | 306.3332 | - |
| 28 Feb 2024 | 307.8555 | 307.8555 | 306.9435 | 307.2461 | 307.2461 | - |
| 27 Feb 2024 | 307.7278 | 307.7278 | 307.2461 | 307.6271 | 307.6271 | - |
| 26 Feb 2024 | 307.9889 | 307.9889 | 307.6271 | 307.4148 | 307.4148 | - |
| 23 Feb 2024 | 308.5598 | 308.5598 | 307.7499 | 307.8163 | 307.8163 | - |
| 22 Feb 2024 | 307.5317 | 307.8163 | 307.5317 | 308.2878 | 308.2878 | - |
| 21 Feb 2024 | 308.2828 | 308.2878 | 308.2828 | 308.7011 | 308.7011 | - |
| 20 Feb 2024 | 309.6908 | 309.6908 | 308.7011 | 309.3159 | 309.3159 | - |
| 19 Feb 2024 | 309.1844 | 309.3159 | 309.1844 | 309.2647 | 309.2647 | - |
| 16 Feb 2024 | 308.8206 | 309.3479 | 308.8206 | 309.5251 | 309.5251 | - |
| 15 Feb 2024 | 309.2883 | 309.5251 | 309.2883 | 309.8892 | 309.8892 | - |
| 14 Feb 2024 | 311.9860 | 311.9860 | 309.8892 | 310.0740 | 310.0740 | - |
| 13 Feb 2024 | 310.3893 | 310.3893 | 310.0740 | 310.2697 | 310.2697 | - |
| 12 Feb 2024 | 309.0632 | 310.2697 | 309.0632 | 309.4745 | 309.4745 | - |
| 09 Feb 2024 | 309.6878 | 309.7331 | 309.6878 | 310.1931 | 310.1931 | - |
| 08 Feb 2024 | 309.8148 | 310.1931 | 309.7962 | 310.0623 | 310.0623 | - |
| 07 Feb 2024 | 310.0321 | 310.0623 | 310.0321 | 310.9581 | 310.9581 | - |
| 06 Feb 2024 | 309.7239 | 310.9581 | 309.7239 | 309.8089 | 309.8089 | - |
| 05 Feb 2024 | 312.0555 | 312.0555 | 309.5237 | 311.6316 | 311.6316 | - |
| 02 Feb 2024 | 308.2682 | 308.8665 | 308.2682 | 309.9946 | 309.9946 | - |
| 01 Feb 2024 | 313.6640 | 313.6640 | 309.8871 | 312.2269 | 312.2269 | - |
| 31 Jan 2024 | 314.1907 | 314.1907 | 312.2269 | 313.8474 | 313.8474 | - |
| 30 Jan 2024 | 314.4318 | 314.4318 | 313.8474 | 314.6220 | 314.6220 | - |
| 29 Jan 2024 | 315.3818 | 315.3818 | 314.6220 | 314.7867 | 314.7867 | - |
| 26 Jan 2024 | 316.7703 | 316.7703 | 314.5551 | 315.4483 | 315.4483 | - |
| 25 Jan 2024 | 315.7508 | 315.7508 | 315.4483 | 315.2784 | 315.2784 | - |
| 24 Jan 2024 | 317.0352 | 317.0352 | 315.2784 | 316.6532 | 316.6532 | - |
| 23 Jan 2024 | 316.9593 | 316.9593 | 316.6532 | 316.8080 | 316.8080 | - |
| 22 Jan 2024 | 316.7782 | 316.8080 | 316.7782 | 316.9570 | 316.9570 | - |
| 19 Jan 2024 | 318.0889 | 318.0889 | 317.3896 | 318.0056 | 318.0056 | - |
| 18 Jan 2024 | 317.2776 | 318.0056 | 317.2776 | 317.7734 | 317.7734 | - |
| 17 Jan 2024 | 318.8876 | 318.8876 | 317.7734 | 318.9023 | 318.9023 | - |
| 16 Jan 2024 | 319.6139 | 319.6139 | 318.4967 | 318.7971 | 318.7971 | - |
| 15 Jan 2024 | 319.2447 | 319.2447 | 318.7971 | 318.6813 | 318.6813 | - |
| 12 Jan 2024 | 319.3791 | 319.3791 | 319.3015 | 319.5682 | 319.5682 | - |
| 11 Jan 2024 | 318.8585 | 319.5682 | 318.8585 | 319.7935 | 319.7935 | - |
| 10 Jan 2024 | 319.3930 | 319.7935 | 319.3930 | 319.2995 | 319.2995 | - |
| 09 Jan 2024 | 318.7590 | 319.2995 | 318.7590 | 319.2979 | 319.2979 | - |
| 08 Jan 2024 | 319.7439 | 320.0274 | 319.2979 | 319.8081 | 319.8081 | - |
| 05 Jan 2024 | 319.6271 | 320.6783 | 319.6271 | 319.6884 | 319.6884 | - |
| 04 Jan 2024 | 319.8586 | 319.8586 | 319.6884 | 319.5176 | 319.5176 | - |
| 03 Jan 2024 | 319.3353 | 319.5176 | 319.0526 | 318.9188 | 318.9188 | - |
| 02 Jan 2024 | 318.9188 | 318.9188 | 318.9188 | 321.6332 | 321.6332 | - |
| 01 Jan 2024 | 321.8080 | 321.8080 | 321.6332 | 321.3423 | 321.3423 | - |
| 29 Dec 2023 | 321.9718 | 321.9718 | 320.7563 | 322.4025 | 322.4025 | - |
| 28 Dec 2023 | 318.9303 | 320.8870 | 318.6909 | 320.4774 | 320.4774 | - |
| 27 Dec 2023 | 320.4774 | 320.4774 | 320.4774 | 322.9060 | 322.9060 | - |
| 26 Dec 2023 | 323.0175 | 323.0175 | 322.9060 | 322.6890 | 322.6890 | - |
| 25 Dec 2023 | 323.0175 | 323.0175 | 322.9060 | 322.6890 | 322.6890 | - |
| 22 Dec 2023 | 321.2282 | 322.2750 | 321.2282 | 321.6845 | 321.6845 | - |
| 21 Dec 2023 | 323.4675 | 323.4675 | 321.6845 | 323.8963 | 323.8963 | - |
| 20 Dec 2023 | 323.0932 | 323.8963 | 323.0932 | 323.7883 | 323.7883 | - |
| 19 Dec 2023 | 323.6312 | 323.7883 | 323.6312 | 323.7780 | 323.7780 | - |
| 18 Dec 2023 | 325.9820 | 325.9820 | 323.7780 | 325.5786 | 325.5786 | - |
| 15 Dec 2023 | 321.9842 | 324.1125 | 321.9842 | 323.4950 | 323.4950 | - |
| 14 Dec 2023 | 319.9023 | 323.4950 | 319.9023 | 323.2831 | 323.2831 | - |
| *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.