UK markets open in 3 hours 38 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,536.38 +57.01 (+0.31%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,182.37 -779.93 (-1.53%)
Lyxor World Water ETF Dist A/I (WATL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:00PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 5,768.50 | 5,768.50 | 442 |
| 03 May 2024 | 5,581.00 | 5,592.00 | 5,578.00 | 5,625.50 | 5,625.50 | 119 |
| 02 May 2024 | 5,536.00 | 5,555.00 | 5,536.00 | 5,544.50 | 5,544.50 | 619 |
| 01 May 2024 | 5,516.58 | 5,516.58 | 5,516.58 | 5,521.50 | 5,521.50 | 1 |
| 30 Apr 2024 | 5,560.19 | 5,560.19 | 5,557.00 | 5,542.50 | 5,542.50 | 680 |
| 29 Apr 2024 | 5,568.29 | 5,568.29 | 5,568.29 | 5,569.00 | 5,569.00 | 326 |
| 26 Apr 2024 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | - |
| 25 Apr 2024 | 5,530.00 | 5,530.00 | 5,530.00 | 5,503.50 | 5,503.50 | 229 |
| 24 Apr 2024 | 5,589.33 | 5,589.33 | 5,574.87 | 5,558.50 | 5,558.50 | 1,893 |
| 23 Apr 2024 | 5,564.00 | 5,564.00 | 5,564.00 | 5,573.00 | 5,573.00 | 126 |
| 22 Apr 2024 | 5,541.00 | 5,567.00 | 5,541.00 | 5,551.00 | 5,551.00 | 327 |
| 19 Apr 2024 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | - |
| 18 Apr 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - |
| 17 Apr 2024 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 250 |
| 16 Apr 2024 | 5,471.33 | 5,471.33 | 5,471.33 | 5,463.50 | 5,463.50 | 346 |
| 15 Apr 2024 | 5,556.19 | 5,556.19 | 5,555.00 | 5,517.00 | 5,517.00 | 155 |
| 12 Apr 2024 | 5,562.95 | 5,562.95 | 5,552.38 | 5,545.00 | 5,545.00 | 641 |
| 11 Apr 2024 | 5,536.00 | 5,539.23 | 5,533.00 | 5,533.00 | 5,533.00 | 457 |
| 10 Apr 2024 | 5,509.00 | 5,543.00 | 5,479.00 | 5,543.00 | 5,543.00 | 807 |
| 09 Apr 2024 | 5,545.50 | 5,545.50 | 5,545.50 | 5,545.50 | 5,545.50 | - |
| 08 Apr 2024 | 5,560.00 | 5,562.27 | 5,560.00 | 5,560.00 | 5,560.00 | 118 |
| 05 Apr 2024 | 5,555.00 | 5,555.00 | 5,536.38 | 5,555.00 | 5,555.00 | 1,076 |
| 04 Apr 2024 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | - |
| 03 Apr 2024 | 5,574.00 | 5,574.00 | 5,574.00 | 5,586.00 | 5,586.00 | 360 |
| 02 Apr 2024 | 5,644.00 | 5,644.00 | 5,644.00 | 5,576.50 | 5,576.50 | 1,200 |
| 28 Mar 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,632.50 | 5,632.50 | 112 |
| 27 Mar 2024 | 5,589.00 | 5,609.00 | 5,588.00 | 5,609.00 | 5,609.00 | 3,659 |
| 26 Mar 2024 | 5,575.55 | 5,580.48 | 5,575.55 | 5,582.50 | 5,582.50 | 2,083 |
| 25 Mar 2024 | 5,585.00 | 5,585.00 | 5,585.00 | 5,571.00 | 5,571.00 | 921 |
| 22 Mar 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,604.00 | 5,604.00 | 389 |
| 21 Mar 2024 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | - |
| 20 Mar 2024 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | - |
| 19 Mar 2024 | 5,422.00 | 5,467.00 | 5,422.00 | 5,460.00 | 5,460.00 | 1,205 |
| 18 Mar 2024 | 5,448.00 | 5,448.00 | 5,427.56 | 5,445.00 | 5,445.00 | 1,767 |
| 15 Mar 2024 | 5,440.00 | 5,451.35 | 5,440.00 | 5,440.00 | 5,440.00 | 832 |
| 14 Mar 2024 | 5,432.50 | 5,432.50 | 5,432.50 | 5,432.50 | 5,432.50 | - |
| 13 Mar 2024 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | - |
| 12 Mar 2024 | 5,422.00 | 5,427.33 | 5,422.00 | 5,439.50 | 5,439.50 | 990 |
| 11 Mar 2024 | 5,386.89 | 5,391.00 | 5,386.89 | 5,404.00 | 5,404.00 | 2,347 |
| 08 Mar 2024 | 5,426.50 | 5,426.50 | 5,426.50 | 5,426.50 | 5,426.50 | - |
| 07 Mar 2024 | 5,436.00 | 5,436.00 | 5,436.00 | 5,433.00 | 5,433.00 | 197 |
| 06 Mar 2024 | 5,375.59 | 5,402.11 | 5,375.59 | 5,423.50 | 5,423.50 | 388 |
| 05 Mar 2024 | 5,437.00 | 5,437.00 | 5,399.00 | 5,398.50 | 5,398.50 | 881 |
| 04 Mar 2024 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | - |
| 01 Mar 2024 | 5,423.00 | 5,423.00 | 5,423.00 | 5,440.00 | 5,440.00 | 165 |
| 29 Feb 2024 | 5,418.00 | 5,418.00 | 5,395.00 | 5,395.00 | 5,395.00 | 426 |
| 28 Feb 2024 | 5,390.00 | 5,390.00 | 5,383.00 | 5,399.50 | 5,399.50 | 151 |
| 27 Feb 2024 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | - |
| 26 Feb 2024 | 5,361.50 | 5,361.50 | 5,361.50 | 5,361.50 | 5,361.50 | - |
| 23 Feb 2024 | 5,375.00 | 5,376.57 | 5,370.00 | 5,370.00 | 5,370.00 | 1,034 |
| 22 Feb 2024 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | - |
| 21 Feb 2024 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | - |
| 20 Feb 2024 | 5,325.43 | 5,325.43 | 5,325.43 | 5,325.50 | 5,325.50 | 460 |
| 19 Feb 2024 | 5,337.00 | 5,338.00 | 5,337.00 | 5,338.00 | 5,338.00 | 138 |
| 16 Feb 2024 | 5,356.50 | 5,356.50 | 5,356.50 | 5,356.50 | 5,356.50 | - |
| 15 Feb 2024 | 5,316.00 | 5,321.00 | 5,305.00 | 5,311.00 | 5,311.00 | 1,432 |
| 14 Feb 2024 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 701 |
| 13 Feb 2024 | 5,221.00 | 5,221.00 | 5,221.00 | 5,221.00 | 5,221.00 | 316 |
| 12 Feb 2024 | 5,253.50 | 5,253.50 | 5,253.50 | 5,253.50 | 5,253.50 | - |
| 09 Feb 2024 | 5,196.50 | 5,196.50 | 5,196.50 | 5,196.50 | 5,196.50 | - |
| 08 Feb 2024 | 5,183.00 | 5,194.01 | 5,181.70 | 5,176.00 | 5,176.00 | 949 |
| 07 Feb 2024 | 5,155.00 | 5,189.00 | 5,144.00 | 5,189.00 | 5,189.00 | 1,701 |
| 06 Feb 2024 | 5,123.00 | 5,155.00 | 5,122.79 | 5,155.00 | 5,155.00 | 500 |
| 05 Feb 2024 | 5,111.00 | 5,145.30 | 5,111.00 | 5,121.50 | 5,121.50 | 1,708 |
| 02 Feb 2024 | 5,132.00 | 5,151.00 | 5,131.89 | 5,135.00 | 5,135.00 | 9,467 |
| 01 Feb 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,088.00 | 5,088.00 | 799 |
| 31 Jan 2024 | 5,130.80 | 5,130.80 | 5,130.80 | 5,102.50 | 5,102.50 | 117 |
| 30 Jan 2024 | 5,101.00 | 5,101.42 | 5,101.00 | 5,104.00 | 5,104.00 | 2,862 |
| 29 Jan 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,064.00 | 5,064.00 | 843 |
| 26 Jan 2024 | 5,068.00 | 5,068.00 | 5,055.00 | 5,055.00 | 5,055.00 | 52 |
| 25 Jan 2024 | 5,002.22 | 5,007.42 | 5,002.22 | 5,038.50 | 5,038.50 | 578 |
| 24 Jan 2024 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | - |
| 23 Jan 2024 | 5,073.00 | 5,073.00 | 5,058.00 | 5,058.00 | 5,058.00 | 132 |
| 22 Jan 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| 19 Jan 2024 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | - |
| 18 Jan 2024 | 5,014.00 | 5,014.00 | 4,990.56 | 4,996.00 | 4,996.00 | 401 |
| 17 Jan 2024 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - |
| 16 Jan 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,081.50 | 5,081.50 | 101 |
| 15 Jan 2024 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 216 |
| 12 Jan 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| 11 Jan 2024 | 5,068.00 | 5,068.00 | 5,013.00 | 5,024.50 | 5,024.50 | 921 |
| 10 Jan 2024 | 5,047.00 | 5,052.00 | 5,047.00 | 5,053.50 | 5,053.50 | 184 |
| 09 Jan 2024 | 5,031.00 | 5,050.00 | 5,020.25 | 5,050.00 | 5,050.00 | 1,204 |
| 08 Jan 2024 | 5,041.00 | 5,041.59 | 5,041.00 | 5,016.50 | 5,016.50 | 222 |
| 05 Jan 2024 | 5,034.00 | 5,041.33 | 5,034.00 | 5,032.00 | 5,032.00 | 1,466 |
| 04 Jan 2024 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 216 |
| 03 Jan 2024 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | - |
| 02 Jan 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,165.00 | 5,165.00 | 51 |
| 29 Dec 2023 | 5,184.00 | 5,186.11 | 5,182.00 | 5,181.00 | 5,181.00 | 510 |
| 28 Dec 2023 | 5,160.68 | 5,160.68 | 5,160.68 | 5,175.50 | 5,175.50 | 209 |
| 27 Dec 2023 | 5,158.50 | 5,158.50 | 5,158.50 | 5,158.50 | 5,158.50 | - |
| 22 Dec 2023 | 5,130.50 | 5,130.50 | 5,130.50 | 5,130.50 | 5,130.50 | - |
| 21 Dec 2023 | 5,145.79 | 5,145.79 | 5,145.79 | 5,141.00 | 5,141.00 | 2,083 |
| 20 Dec 2023 | 5,146.71 | 5,146.71 | 5,146.71 | 5,164.50 | 5,164.50 | 10,773 |
| 19 Dec 2023 | 5,112.00 | 5,112.29 | 5,112.00 | 5,117.50 | 5,117.50 | 122 |
| 18 Dec 2023 | 5,101.00 | 5,101.00 | 5,101.00 | 5,089.50 | 5,089.50 | 693 |
| 15 Dec 2023 | 5,120.00 | 5,120.00 | 5,096.11 | 5,106.50 | 5,106.50 | 2,752 |
| 14 Dec 2023 | 5,100.50 | 5,100.50 | 5,100.50 | 5,100.50 | 5,100.50 | - |
| 13 Dec 2023 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - |
| 12 Dec 2023 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | - |
| *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.