UK markets open in 2 hours 21 minutes
NIKKEI 225
37,684.75 -775.33 (-2.02%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,324.10 -14.30 (-0.61%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,570.02 -1,937.74 (-3.62%)
Webis Holdings plc (WEB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:09AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Apr 2024 | 1.2000 | 1.0350 | 1.0250 | 1.2000 | 1.2000 | 249,701 |
| 22 Apr 2024 | 1.2000 | 1.0350 | 1.0350 | 1.2000 | 1.2000 | 94,343 |
| 19 Apr 2024 | 1.2000 | 1.3640 | 1.3640 | 1.2000 | 1.2000 | 1,000 |
| 18 Apr 2024 | 1.0500 | 1.1000 | 1.0350 | 1.0500 | 1.0500 | 600,967 |
| 17 Apr 2024 | 1.0000 | 1.1750 | 0.9800 | 1.0500 | 1.0500 | 278,487 |
| 16 Apr 2024 | 1.0000 | 1.1000 | 1.0680 | 1.0000 | 1.0000 | 450,535 |
| 15 Apr 2024 | 1.1000 | 1.2750 | 0.9000 | 1.0000 | 1.0000 | 1,409,350 |
| 12 Apr 2024 | 1.1000 | 1.2750 | 1.0800 | 1.1000 | 1.1000 | 104,904 |
| 11 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 Apr 2024 | 1.1000 | 1.0750 | 1.0750 | 1.1000 | 1.1000 | 14,925 |
| 09 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Apr 2024 | 1.1000 | 1.2750 | 1.0800 | 1.1000 | 1.1000 | 44,277 |
| 05 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Apr 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 100,000 |
| 02 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Mar 2024 | 1.0500 | 1.2800 | 1.0680 | 1.1000 | 1.1000 | 158,908 |
| 27 Mar 2024 | 1.0500 | 1.2000 | 1.0680 | 1.0500 | 1.0500 | 322,681 |
| 26 Mar 2024 | 1.0500 | 1.1750 | 1.1750 | 1.0500 | 1.0500 | 89,448 |
| 25 Mar 2024 | 1.1500 | 1.1490 | 1.1000 | 1.0500 | 1.0500 | 275,000 |
| 22 Mar 2024 | 1.1500 | 1.1070 | 1.1070 | 1.1500 | 1.1500 | 77,355 |
| 21 Mar 2024 | 1.1000 | 1.1900 | 1.1050 | 1.1500 | 1.1500 | 306,808 |
| 20 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 42,527 |
| 19 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 83,204 |
| 18 Mar 2024 | 1.1000 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 41,681 |
| 15 Mar 2024 | 1.1000 | 1.1300 | 1.1200 | 1.1000 | 1.1000 | 42,640 |
| 14 Mar 2024 | 1.1000 | 1.1200 | 1.0680 | 1.1000 | 1.1000 | 5,286 |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Mar 2024 | 1.1000 | 1.1300 | 1.0680 | 1.1000 | 1.1000 | 197,651 |
| 11 Mar 2024 | 1.1000 | 1.1600 | 1.1250 | 1.1000 | 1.1000 | 217,810 |
| 08 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 90,560 |
| 07 Mar 2024 | 1.1000 | 1.0680 | 1.0680 | 1.1000 | 1.1000 | 1,385 |
| 06 Mar 2024 | 1.1000 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 150,000 |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Mar 2024 | 1.1000 | 1.1380 | 1.0660 | 1.1000 | 1.1000 | 173,001 |
| 01 Mar 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 424,467 |
| 29 Feb 2024 | 1.2500 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 755,087 |
| 28 Feb 2024 | 1.2500 | 1.3250 | 1.1300 | 1.2500 | 1.2500 | 272,312 |
| 27 Feb 2024 | 1.1500 | 1.2700 | 1.2250 | 1.2500 | 1.2500 | 467,726 |
| 26 Feb 2024 | 1.3000 | 1.2000 | 1.2000 | 1.3000 | 1.3000 | 100,000 |
| 23 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Feb 2024 | 1.3000 | 1.3800 | 1.2000 | 1.3000 | 1.3000 | 55,543 |
| 21 Feb 2024 | 1.3000 | 1.2200 | 1.2200 | 1.3000 | 1.3000 | 100,000 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 Feb 2024 | 1.3000 | 1.2200 | 1.2100 | 1.3000 | 1.3000 | 113,500 |
| 16 Feb 2024 | 1.3000 | 1.2550 | 1.2400 | 1.3000 | 1.3000 | 191,089 |
| 15 Feb 2024 | 1.3500 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 120,000 |
| 14 Feb 2024 | 1.3500 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 405,347 |
| 13 Feb 2024 | 1.3500 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 85,000 |
| 12 Feb 2024 | 1.3500 | 1.4380 | 1.4380 | 1.3500 | 1.3500 | 29,072 |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 Feb 2024 | 1.3500 | 1.2150 | 1.2150 | 1.3500 | 1.3500 | 1,000 |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Feb 2024 | 1.3500 | 1.4380 | 1.2150 | 1.3500 | 1.3500 | 76,973 |
| 31 Jan 2024 | 1.3500 | 1.4400 | 1.2150 | 1.3500 | 1.3500 | 152,718 |
| 30 Jan 2024 | 1.3000 | 1.4500 | 1.2100 | 1.3500 | 1.3500 | 336,330 |
| 29 Jan 2024 | 1.3000 | 1.4000 | 1.2250 | 1.3000 | 1.3000 | 382,928 |
| 26 Jan 2024 | 1.3500 | 1.2630 | 1.2250 | 1.3000 | 1.3000 | 403,542 |
| 25 Jan 2024 | 1.3500 | 1.2720 | 1.2720 | 1.3500 | 1.3500 | 50,000 |
| 24 Jan 2024 | 1.3500 | 1.4850 | 1.2630 | 1.3500 | 1.3500 | 391,102 |
| 23 Jan 2024 | 1.3500 | 1.2630 | 1.2630 | 1.3500 | 1.3500 | 53,785 |
| 22 Jan 2024 | 1.3500 | 1.4500 | 1.2630 | 1.3500 | 1.3500 | 179,524 |
| 19 Jan 2024 | 1.3500 | 1.3800 | 1.2630 | 1.3500 | 1.3500 | 80,601 |
| 18 Jan 2024 | 1.2500 | 1.3900 | 1.2950 | 1.3500 | 1.3500 | 458,197 |
| 17 Jan 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 9,971 |
| 16 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 15 Jan 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 5,319 |
| 12 Jan 2024 | 1.4000 | 1.4450 | 1.2250 | 1.2500 | 1.2500 | 439,096 |
| 11 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 10 Jan 2024 | 1.4000 | 1.3600 | 1.3600 | 1.4000 | 1.4000 | 24,306 |
| 09 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Jan 2024 | 1.4500 | 1.5750 | 1.3000 | 1.4000 | 1.4000 | 949,425 |
| 04 Jan 2024 | 1.4500 | 1.3480 | 1.3480 | 1.4500 | 1.4500 | 609 |
| 03 Jan 2024 | 1.4500 | 1.3480 | 1.3480 | 1.4500 | 1.4500 | 29,594 |
| 02 Jan 2024 | 1.4500 | 1.3450 | 1.3000 | 1.4500 | 1.4500 | 66,679 |
| 29 Dec 2023 | 1.4500 | 1.5850 | 1.4500 | 1.4500 | 1.4500 | 138,960 |
| 28 Dec 2023 | 1.4500 | 2.0000 | 1.3000 | 1.4500 | 1.4500 | 744,211 |
| 27 Dec 2023 | 1.3500 | 2.0000 | 1.3000 | 1.4500 | 1.4500 | 8,408,061 |
| 22 Dec 2023 | 1.0500 | 1.5000 | 1.1800 | 1.3500 | 1.3500 | 1,294,682 |
| 21 Dec 2023 | 1.0000 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 137,614 |
| 20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Dec 2023 | 1.0000 | 0.9980 | 0.9980 | 1.0000 | 1.0000 | 50,000 |
| 15 Dec 2023 | 1.0500 | 1.0900 | 0.9290 | 1.0000 | 1.0000 | 949,310 |
| 14 Dec 2023 | 1.0500 | 0.9290 | 0.9290 | 1.0500 | 1.0500 | 1,480 |
| 13 Dec 2023 | 1.0500 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 35,000 |
| 12 Dec 2023 | 1.0500 | 1.1440 | 1.1440 | 1.0500 | 1.0500 | 5,389 |
| 11 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Dec 2023 | 1.0500 | 0.9250 | 0.9250 | 1.0500 | 1.0500 | 123,205 |
| 07 Dec 2023 | 1.0500 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 4,742 |
| 06 Dec 2023 | 1.0500 | 1.1600 | 0.9250 | 1.0500 | 1.0500 | 131,000 |
| 05 Dec 2023 | 1.1000 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 29,871 |
| 04 Dec 2023 | 1.1000 | 1.1850 | 0.9190 | 1.1000 | 1.1000 | 538,366 |
| 01 Dec 2023 | 1.1000 | 1.0100 | 1.0100 | 1.1000 | 1.1000 | 400 |
| 30 Nov 2023 | 1.1000 | 1.0190 | 1.0100 | 1.1000 | 1.1000 | 267,944 |
| *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.