UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,334.00 +2.80 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,293.93 -742.45 (-1.45%)
SPDR Bloomberg U.S. Treasury Bond UCITS ETF (USTY.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:24PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.49 | 75.63 | 75.25 | 75.67 | 75.67 | 262 |
| 02 May 2024 | 75.46 | 75.48 | 75.39 | 75.61 | 75.61 | 219 |
| 01 May 2024 | 75.40 | 75.52 | 75.33 | 75.43 | 75.43 | 795 |
| 30 Apr 2024 | 75.23 | 75.24 | 75.14 | 75.18 | 75.18 | 186 |
| 29 Apr 2024 | 75.27 | 75.27 | 75.24 | 75.14 | 75.14 | 1,090 |
| 26 Apr 2024 | 75.17 | 75.44 | 75.17 | 75.55 | 75.55 | 257 |
| 25 Apr 2024 | 75.20 | 75.25 | 75.19 | 75.18 | 75.18 | 30 |
| 24 Apr 2024 | 75.80 | 75.80 | 75.64 | 75.71 | 75.71 | 339 |
| 23 Apr 2024 | 75.99 | 76.01 | 75.99 | 75.90 | 75.90 | 56 |
| 22 Apr 2024 | 76.05 | 76.52 | 76.05 | 76.41 | 76.41 | 324 |
| 19 Apr 2024 | 75.76 | 75.78 | 75.75 | 75.94 | 75.94 | 7 |
| 18 Apr 2024 | 75.78 | 75.80 | 75.72 | 75.56 | 75.56 | 808 |
| 17 Apr 2024 | 75.62 | 75.62 | 75.45 | 75.67 | 75.67 | 193 |
| 16 Apr 2024 | 75.43 | 75.57 | 75.37 | 75.65 | 75.65 | 416 |
| 15 Apr 2024 | 75.57 | 75.57 | 75.43 | 75.58 | 75.58 | 254 |
| 12 Apr 2024 | 76.30 | 76.30 | 76.06 | 76.11 | 76.11 | 735 |
| 11 Apr 2024 | 75.34 | 75.35 | 75.15 | 75.38 | 75.38 | 472 |
| 10 Apr 2024 | 75.31 | 75.37 | 75.09 | 75.50 | 75.50 | 583 |
| 09 Apr 2024 | 75.16 | 75.16 | 75.08 | 75.36 | 75.36 | 259 |
| 08 Apr 2024 | 75.34 | 75.34 | 75.23 | 75.19 | 75.19 | 1,021 |
| 05 Apr 2024 | 75.68 | 75.86 | 75.68 | 75.59 | 75.59 | 640 |
| 04 Apr 2024 | 75.50 | 75.54 | 75.37 | 75.46 | 75.46 | 676 |
| 03 Apr 2024 | 75.91 | 75.91 | 75.68 | 75.46 | 75.46 | 455 |
| 02 Apr 2024 | 75.91 | 76.16 | 75.88 | 75.88 | 75.88 | 3,882 |
| 28 Mar 2024 | 76.35 | 76.35 | 76.17 | 76.21 | 76.21 | 2,640 |
| 27 Mar 2024 | 76.13 | 76.18 | 76.06 | 76.24 | 76.24 | 817 |
| 26 Mar 2024 | 75.87 | 75.91 | 75.83 | 75.96 | 75.96 | 1,020 |
| 25 Mar 2024 | 76.30 | 76.30 | 75.85 | 75.86 | 75.86 | 881 |
| 22 Mar 2024 | 76.26 | 76.28 | 76.12 | 76.28 | 76.28 | 1,630 |
| 21 Mar 2024 | 75.32 | 75.61 | 75.29 | 75.61 | 75.61 | 2,428 |
| 20 Mar 2024 | 75.31 | 75.35 | 75.27 | 75.25 | 75.25 | 697 |
| 19 Mar 2024 | 75.17 | 75.17 | 75.14 | 75.07 | 75.07 | 1,137 |
| 18 Mar 2024 | 74.95 | 74.97 | 74.93 | 74.94 | 74.94 | 1,143 |
| 15 Mar 2024 | 75.04 | 75.04 | 74.87 | 75.00 | 75.00 | 1,021 |
| 14 Mar 2024 | 75.00 | 75.00 | 74.92 | 74.96 | 74.96 | 1,408 |
| 13 Mar 2024 | 75.32 | 75.32 | 75.12 | 75.09 | 75.09 | 965 |
| 12 Mar 2024 | 75.55 | 75.57 | 75.48 | 75.35 | 75.35 | 1,282 |
| 11 Mar 2024 | 75.35 | 75.44 | 75.35 | 75.42 | 75.42 | 1,414 |
| 08 Mar 2024 | 75.47 | 75.47 | 75.07 | 75.15 | 75.15 | 714 |
| 07 Mar 2024 | 75.73 | 75.79 | 75.73 | 75.49 | 75.49 | 2,111 |
| 06 Mar 2024 | 75.69 | 75.82 | 75.64 | 75.65 | 75.65 | 1,146 |
| 05 Mar 2024 | 75.69 | 75.83 | 75.68 | 75.69 | 75.69 | 1,186 |
| 04 Mar 2024 | 75.69 | 75.70 | 75.47 | 75.47 | 75.47 | 699 |
| 01 Mar 2024 | 76.03 | 76.05 | 75.73 | 75.93 | 75.93 | 1,146 |
| 29 Feb 2024 | 75.40 | 75.58 | 75.34 | 75.80 | 75.80 | 1,390 |
| 28 Feb 2024 | 75.48 | 75.49 | 75.36 | 75.38 | 75.38 | 509 |
| 27 Feb 2024 | 75.20 | 75.27 | 75.20 | 75.18 | 75.18 | 1,085 |
| 26 Feb 2024 | 75.23 | 75.39 | 75.23 | 75.25 | 75.25 | 387 |
| 23 Feb 2024 | 75.13 | 75.28 | 74.97 | 75.35 | 75.35 | 1,956 |
| 22 Feb 2024 | 75.08 | 75.44 | 75.08 | 75.32 | 75.32 | 979 |
| 21 Feb 2024 | 75.70 | 75.70 | 75.56 | 75.50 | 75.50 | 88 |
| 20 Feb 2024 | 75.54 | 75.65 | 75.44 | 75.52 | 75.52 | 733 |
| 19 Feb 2024 | 75.45 | 75.61 | 75.45 | 75.62 | 75.62 | 98 |
| 16 Feb 2024 | 75.78 | 75.79 | 75.56 | 75.60 | 75.60 | 645 |
| 15 Feb 2024 | 76.25 | 76.25 | 76.06 | 75.91 | 75.91 | 1,667 |
| 14 Feb 2024 | 75.86 | 75.89 | 75.80 | 75.94 | 75.94 | 322 |
| 13 Feb 2024 | 75.72 | 75.82 | 75.67 | 75.68 | 75.68 | 994 |
| 12 Feb 2024 | 75.85 | 75.97 | 75.85 | 75.86 | 75.86 | 334 |
| 09 Feb 2024 | 76.05 | 76.05 | 75.92 | 75.83 | 75.83 | 538 |
| 08 Feb 2024 | 76.23 | 76.27 | 76.15 | 76.06 | 76.06 | 1,311 |
| 07 Feb 2024 | 76.13 | 76.19 | 76.13 | 76.28 | 76.28 | 286 |
| 06 Feb 2024 | 76.47 | 76.52 | 76.39 | 76.42 | 76.42 | 962 |
| 05 Feb 2024 | 76.30 | 76.59 | 76.30 | 76.54 | 76.54 | 293 |
| 02 Feb 2024 | 76.32 | 76.35 | 76.32 | 76.38 | 76.38 | 148 |
| 01 Feb 2024 | 76.71 | 76.91 | 76.67 | 76.85 | 76.85 | 2,698 |
| 31 Jan 2024 | 77.29 | 77.29 | 77.10 | 77.36 | 77.36 | 19,283 |
| 30 Jan 2024 | 77.05 | 77.14 | 77.03 | 77.11 | 77.11 | 1,609 |
| 29 Jan 2024 | 76.89 | 76.89 | 76.75 | 76.91 | 76.91 | 3,375 |
| 26 Jan 2024 | 76.66 | 76.66 | 76.43 | 76.52 | 76.52 | 1,497 |
| 25 Jan 2024 | 76.30 | 76.58 | 76.30 | 76.68 | 76.68 | 503 |
| 24 Jan 2024 | 76.41 | 76.50 | 76.41 | 76.29 | 76.29 | 1,719 |
| 23 Jan 2024 | 76.67 | 76.70 | 76.67 | 76.71 | 76.71 | 491 |
| 22 Jan 2024 | 76.66 | 76.66 | 76.55 | 76.66 | 76.66 | 162 |
| 19 Jan 2024 | 76.65 | 76.65 | 76.65 | 76.68 | 76.68 | 7 |
| 18 Jan 2024 | 76.95 | 76.95 | 76.86 | 76.74 | 76.74 | 1,518 |
| 17 Jan 2024 | 77.06 | 77.06 | 77.06 | 76.96 | 76.96 | 224 |
| 16 Jan 2024 | 77.39 | 77.63 | 77.39 | 77.25 | 77.25 | 367 |
| 15 Jan 2024 | 77.16 | 77.18 | 77.12 | 77.10 | 77.10 | 807 |
| 12 Jan 2024 | 77.01 | 77.03 | 77.01 | 77.11 | 77.11 | 1,979 |
| 11 Jan 2024 | 76.81 | 76.81 | 76.80 | 76.98 | 76.98 | 748 |
| 10 Jan 2024 | 77.04 | 77.07 | 77.04 | 76.90 | 76.90 | 674 |
| 09 Jan 2024 | 76.74 | 76.96 | 76.74 | 77.00 | 77.00 | 401 |
| 08 Jan 2024 | 76.80 | 76.81 | 76.80 | 76.89 | 76.89 | 397 |
| 05 Jan 2024 | 77.22 | 77.22 | 76.91 | 76.92 | 76.92 | 390 |
| 04 Jan 2024 | 77.21 | 77.35 | 77.21 | 77.19 | 77.19 | 406 |
| 03 Jan 2024 | 77.54 | 77.62 | 77.54 | 77.59 | 77.59 | 1,626 |
| 02 Jan 2024 | 77.72 | 77.80 | 77.69 | 77.85 | 77.85 | 262 |
| 29 Dec 2023 | 77.44 | 77.44 | 77.43 | 77.29 | 77.29 | 2,345 |
| 28 Dec 2023 | 77.29 | 77.57 | 77.14 | 77.56 | 77.56 | 162 |
| 27 Dec 2023 | 77.41 | 77.52 | 77.32 | 77.14 | 77.14 | 2,245 |
| 22 Dec 2023 | 77.34 | 77.63 | 77.34 | 77.44 | 77.44 | 980 |
| 21 Dec 2023 | 77.77 | 77.80 | 77.77 | 77.81 | 77.81 | 602 |
| 20 Dec 2023 | 77.68 | 77.69 | 77.50 | 77.46 | 77.46 | 862 |
| 19 Dec 2023 | 77.04 | 77.45 | 77.01 | 76.96 | 76.96 | 1,136 |
| 18 Dec 2023 | 77.58 | 77.58 | 77.34 | 77.41 | 77.41 | 501 |
| 15 Dec 2023 | 76.88 | 77.09 | 76.85 | 77.33 | 77.33 | 1,440 |
| 14 Dec 2023 | 77.10 | 77.58 | 76.88 | 76.88 | 76.88 | 11,070 |
| 13 Dec 2023 | 77.07 | 77.17 | 77.07 | 77.21 | 77.21 | 1,397 |
| 12 Dec 2023 | 76.71 | 76.90 | 76.67 | 76.72 | 76.72 | 951 |
| 11 Dec 2023 | 76.55 | 76.60 | 76.41 | 76.57 | 76.57 | 3,136 |
| *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.