UK markets closed
NIKKEI 225
30,526.88 -711.06 (-2.28%) HANG SENG
17,195.84 -135.38 (-0.78%) CRUDE OIL
84.92 -4.31 (-4.83%) GOLD FUTURES
1,836.00 -5.50 (-0.30%) DOW
32,972.52 -29.86 (-0.09%) Bitcoin GBP
22,686.08 +58.63 (+0.26%)
iShares Fallen Angels HY CorpBdETF£HDist (WIGG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:26PM BST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 4.6085 | 4.6308 | 4.6085 | 4.6273 | 4.6273 | 1,519 |
| 03 Oct 2023 | 4.6715 | 4.6715 | 4.6320 | 4.6372 | 4.6372 | 3,244 |
| 02 Oct 2023 | 4.6755 | 4.6915 | 4.6575 | 4.6695 | 4.6695 | 11,425 |
| 29 Sept 2023 | 4.7015 | 4.7105 | 4.6945 | 4.6990 | 4.6990 | 2,117 |
| 28 Sept 2023 | 4.6718 | 4.6785 | 4.6476 | 4.6805 | 4.6805 | 551 |
| 27 Sept 2023 | 4.6825 | 4.6970 | 4.6745 | 4.6830 | 4.6830 | 2,532 |
| 26 Sept 2023 | 4.7050 | 4.7050 | 4.6829 | 4.6877 | 4.6877 | 2,388 |
| 25 Sept 2023 | 4.7140 | 4.7148 | 4.6960 | 4.7032 | 4.7032 | 19,415 |
| 22 Sept 2023 | 4.7083 | 4.7142 | 4.6992 | 4.7118 | 4.7118 | 15,063 |
| 21 Sept 2023 | 4.7030 | 4.7218 | 4.6990 | 4.7070 | 4.7070 | 7,126 |
| 20 Sept 2023 | 4.7415 | 4.7415 | 4.7228 | 4.7337 | 4.7337 | 190 |
| 19 Sept 2023 | 4.7375 | 4.7375 | 4.7207 | 4.7250 | 4.7250 | 8,745 |
| 18 Sept 2023 | 4.7180 | 4.7372 | 4.7180 | 4.7252 | 4.7252 | 1,335 |
| 15 Sept 2023 | 4.7415 | 4.7532 | 4.7260 | 4.7333 | 4.7333 | 17,432 |
| 14 Sept 2023 | 4.7308 | 4.7602 | 4.7308 | 4.7485 | 4.7485 | 2,602 |
| 13 Sept 2023 | 4.7282 | 4.7352 | 4.7061 | 4.7300 | 4.7300 | 41,422 |
| 12 Sept 2023 | 4.7205 | 4.7337 | 4.7198 | 4.7273 | 4.7273 | 4,972 |
| 11 Sept 2023 | 4.7315 | 4.7407 | 4.7167 | 4.7335 | 4.7335 | 874 |
| 08 Sept 2023 | 4.7140 | 4.7381 | 4.7140 | 4.7345 | 4.7345 | 13,270 |
| 07 Sept 2023 | 4.7180 | 4.7193 | 4.7035 | 4.7145 | 4.7145 | 17,047 |
| 06 Sept 2023 | 4.7080 | 4.7193 | 4.6974 | 4.7045 | 4.7045 | 3,832 |
| 05 Sept 2023 | 4.7350 | 4.7363 | 4.7204 | 4.7203 | 4.7203 | 18,025 |
| 04 Sept 2023 | 4.7305 | 4.7407 | 4.7283 | 4.7292 | 4.7292 | 14,724 |
| 01 Sept 2023 | 4.7325 | 4.7467 | 4.7080 | 4.7255 | 4.7255 | 40,770 |
| 31 Aug 2023 | 4.7380 | 4.7431 | 4.7268 | 4.7310 | 4.7310 | 1,763 |
| 30 Aug 2023 | 4.7280 | 4.7395 | 4.7064 | 4.7325 | 4.7325 | 190 |
| 29 Aug 2023 | 4.7465 | 4.7465 | 4.7116 | 4.7292 | 4.7292 | 1,603 |
| 25 Aug 2023 | 4.6890 | 4.6976 | 4.6812 | 4.6905 | 4.6905 | 6,957 |
| 24 Aug 2023 | 4.6985 | 4.7129 | 4.6921 | 4.6922 | 4.6922 | 264 |
| 23 Aug 2023 | 4.6920 | 4.7019 | 4.6897 | 4.7013 | 4.7013 | 11,562 |
| 22 Aug 2023 | 4.6925 | 4.6958 | 4.6802 | 4.6845 | 4.6845 | 22,802 |
| 21 Aug 2023 | 4.6815 | 4.6923 | 4.6773 | 4.6720 | 4.6720 | 53,692 |
| 18 Aug 2023 | 4.6755 | 4.6909 | 4.6745 | 4.6867 | 4.6867 | 27,512 |
| 17 Aug 2023 | 4.6850 | 4.7020 | 4.6850 | 4.6863 | 4.6863 | 147,157 |
| 16 Aug 2023 | 4.7176 | 4.7178 | 4.7072 | 4.7118 | 4.7118 | 1,076 |
| 15 Aug 2023 | 4.7025 | 4.7312 | 4.7025 | 4.7115 | 4.7115 | 1,489 |
| 14 Aug 2023 | 4.7200 | 4.7283 | 4.7107 | 4.7200 | 4.7200 | 8,715 |
| 11 Aug 2023 | 4.7350 | 4.7356 | 4.7144 | 4.7153 | 4.7153 | 6,000 |
| 10 Aug 2023 | 4.7376 | 4.7488 | 4.7293 | 4.7410 | 4.7410 | 106 |
| 09 Aug 2023 | 4.7440 | 4.7452 | 4.7210 | 4.7267 | 4.7267 | 13,159 |
| 08 Aug 2023 | 4.7285 | 4.7300 | 4.7140 | 4.7188 | 4.7188 | 207,403 |
| 07 Aug 2023 | 4.7205 | 4.7333 | 4.7097 | 4.7213 | 4.7213 | 2,137 |
| 04 Aug 2023 | 4.7080 | 4.7183 | 4.7053 | 4.7217 | 4.7217 | 440 |
| 03 Aug 2023 | 4.7070 | 4.7087 | 4.6907 | 4.6997 | 4.6997 | 3,363 |
| 02 Aug 2023 | 4.7165 | 4.7199 | 4.6981 | 4.6995 | 4.6995 | 19,382 |
| 01 Aug 2023 | 4.7155 | 4.7327 | 4.7155 | 4.7182 | 4.7182 | 2,040 |
| 31 Jul 2023 | 4.7265 | 4.7388 | 4.7239 | 4.7312 | 4.7312 | 5,132 |
| 28 Jul 2023 | 4.7245 | 4.7375 | 4.7137 | 4.7382 | 4.7382 | 32,061 |
| 27 Jul 2023 | 4.7380 | 4.7523 | 4.7273 | 4.7387 | 4.7387 | 14,584 |
| 26 Jul 2023 | 4.7080 | 4.7197 | 4.7003 | 4.7105 | 4.7105 | 194,370 |
| 25 Jul 2023 | 4.7290 | 4.7290 | 4.7053 | 4.7158 | 4.7158 | 1,431 |
| 24 Jul 2023 | 4.7130 | 4.7321 | 4.7100 | 4.7207 | 4.7207 | 200,161 |
| 21 Jul 2023 | 4.7240 | 4.7343 | 4.7035 | 4.7250 | 4.7250 | 204,445 |
| 20 Jul 2023 | 4.7300 | 4.7443 | 4.7240 | 4.7305 | 4.7305 | 71,820 |
| 19 Jul 2023 | 4.7495 | 4.7523 | 4.7388 | 4.7450 | 4.7450 | 4,403 |
| 18 Jul 2023 | 4.7460 | 4.7487 | 4.7330 | 4.7442 | 4.7442 | 6,106 |
| 17 Jul 2023 | 4.7288 | 4.7303 | 4.7149 | 4.7220 | 4.7220 | 364 |
| 14 Jul 2023 | 4.7350 | 4.7490 | 4.7335 | 4.7370 | 4.7370 | 57,353 |
| 13 Jul 2023 | 4.7365 | 4.7886 | 4.7355 | 4.7438 | 4.7438 | 18,620 |
| 12 Jul 2023 | 4.7270 | 4.7373 | 4.7067 | 4.7333 | 4.7333 | 793 |
| 11 Jul 2023 | 4.6900 | 4.7023 | 4.6848 | 4.6972 | 4.6972 | 4,196 |
| 10 Jul 2023 | 4.6640 | 4.6808 | 4.6533 | 4.6792 | 4.6792 | 7,963 |
| 07 Jul 2023 | 4.6513 | 4.6757 | 4.6513 | 4.6725 | 4.6725 | 138 |
| 06 Jul 2023 | 4.6730 | 4.6797 | 4.6449 | 4.6477 | 4.6477 | 9,780 |
| 05 Jul 2023 | 4.6820 | 4.6918 | 4.6768 | 4.6820 | 4.6820 | 51,204 |
| 04 Jul 2023 | 4.6847 | 4.6957 | 4.6847 | 4.6892 | 4.6892 | 230 |
| 03 Jul 2023 | 4.7067 | 4.7067 | 4.6883 | 4.6933 | 4.6933 | 11,019 |
| 30 Jun 2023 | 4.6900 | 4.6988 | 4.6772 | 4.6922 | 4.6922 | 24,624 |
| 29 Jun 2023 | 4.6910 | 4.6918 | 4.6707 | 4.6753 | 4.6753 | 5,264 |
| 28 Jun 2023 | 4.6708 | 4.6848 | 4.6687 | 4.6795 | 4.6795 | 179 |
| 27 Jun 2023 | 4.6690 | 4.6690 | 4.6573 | 4.6715 | 4.6715 | 2,635 |
| 26 Jun 2023 | 4.6565 | 4.6706 | 4.6547 | 4.6623 | 4.6623 | 22,583 |
| 23 Jun 2023 | 4.6680 | 4.6727 | 4.6556 | 4.6578 | 4.6578 | 3,545 |
| 22 Jun 2023 | 4.6635 | 4.6751 | 4.6573 | 4.6670 | 4.6670 | 8,779 |
| 21 Jun 2023 | 4.6856 | 4.6856 | 4.6619 | 4.6690 | 4.6690 | 6,037 |
| 20 Jun 2023 | 4.6850 | 4.6885 | 4.6767 | 4.6817 | 4.6817 | 753 |
| 19 Jun 2023 | 4.6860 | 4.6938 | 4.6815 | 4.6835 | 4.6835 | 16,693 |
| 16 Jun 2023 | 4.6837 | 4.6974 | 4.6837 | 4.6900 | 4.6900 | 584 |
| 15 Jun 2023 | 4.6705 | 4.6854 | 4.6557 | 4.6775 | 4.6775 | 187,707 |
| 15 Jun 2023 | 0.1191 Dividend | |||||
| 14 Jun 2023 | 4.7835 | 4.8007 | 4.7835 | 4.7962 | 4.6771 | 39,406 |
| 13 Jun 2023 | 4.7900 | 4.8000 | 4.7839 | 4.7958 | 4.6767 | 14,814 |
| 12 Jun 2023 | 4.8005 | 4.8063 | 4.7810 | 4.7860 | 4.6672 | 65,287 |
| 09 Jun 2023 | 4.8005 | 4.8005 | 4.7788 | 4.7905 | 4.6715 | 4,443 |
| 08 Jun 2023 | 4.7788 | 4.7829 | 4.7683 | 4.7847 | 4.6659 | 638 |
| 07 Jun 2023 | 4.7828 | 4.7963 | 4.7753 | 4.7825 | 4.6637 | 9,353 |
| 06 Jun 2023 | 4.7919 | 4.7919 | 4.7714 | 4.7820 | 4.6633 | 1,360 |
| 05 Jun 2023 | 4.7880 | 4.7908 | 4.7743 | 4.7803 | 4.6615 | 9,740 |
| 02 Jun 2023 | 4.7725 | 4.7853 | 4.7712 | 4.7810 | 4.6623 | 887 |
| 01 Jun 2023 | 4.7505 | 4.7688 | 4.7468 | 4.7667 | 4.6484 | 251,904 |
| 31 May 2023 | 4.7683 | 4.7683 | 4.7402 | 4.7422 | 4.6245 | 680 |
| 30 May 2023 | 4.7580 | 4.7724 | 4.7542 | 4.7603 | 4.6420 | 3,108 |
| 26 May 2023 | 4.7195 | 4.7450 | 4.7195 | 4.7428 | 4.6250 | 2,666 |
| 25 May 2023 | 4.7287 | 4.7389 | 4.7287 | 4.7340 | 4.6164 | 28,300 |
| 24 May 2023 | 4.7195 | 4.7433 | 4.7184 | 4.7257 | 4.6084 | 2,457 |
| 23 May 2023 | 4.7462 | 4.7583 | 4.7400 | 4.7463 | 4.6284 | 679 |
| 22 May 2023 | 4.7480 | 4.7545 | 4.7360 | 4.7477 | 4.6299 | 3,435 |
| 19 May 2023 | 4.7334 | 4.7558 | 4.7334 | 4.7502 | 4.6323 | 1,012 |
| 18 May 2023 | 4.7338 | 4.7398 | 4.7288 | 4.7345 | 4.6169 | 363 |
| 17 May 2023 | 4.7435 | 4.7435 | 4.7228 | 4.7318 | 4.6143 | 3,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
