UK markets open in 2 hours 5 minutes
NIKKEI 225
39,037.05 -32.63 (-0.08%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,418.80 -19.70 (-0.81%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,766.41 +3,030.24 (+5.75%)
X FTSE All-World ex UK ETF 1C (XDEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:12PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 8,440.50 | 8,440.50 | 2,340 |
| 17 May 2024 | 8,472.00 | 8,472.62 | 8,457.59 | 8,478.00 | 8,478.00 | 286 |
| 16 May 2024 | 8,432.00 | 8,475.89 | 8,428.22 | 8,459.50 | 8,459.50 | 695 |
| 15 May 2024 | 8,463.00 | 8,483.00 | 8,404.00 | 8,440.50 | 8,440.50 | 200 |
| 14 May 2024 | 8,385.00 | 8,408.91 | 8,381.00 | 8,398.50 | 8,398.50 | 226 |
| 13 May 2024 | 8,376.73 | 8,376.73 | 8,376.73 | 8,382.50 | 8,382.50 | 5 |
| 10 May 2024 | 8,273.00 | 8,356.19 | 8,273.00 | 8,322.50 | 8,322.50 | 58 |
| 09 May 2024 | 8,259.00 | 8,317.82 | 8,259.00 | 8,307.50 | 8,307.50 | 15 |
| 08 May 2024 | 8,280.00 | 8,280.00 | 8,243.00 | 8,269.50 | 8,269.50 | 521 |
| 07 May 2024 | 8,297.00 | 8,350.00 | 8,249.48 | 8,274.50 | 8,274.50 | 410 |
| 03 May 2024 | 8,321.00 | 8,321.00 | 8,230.00 | 8,266.00 | 8,266.00 | 300 |
| 02 May 2024 | 8,140.00 | 8,146.88 | 8,128.00 | 8,199.50 | 8,199.50 | 1,316 |
| 01 May 2024 | 8,110.00 | 8,139.00 | 8,027.73 | 8,078.00 | 8,078.00 | 427 |
| 30 Apr 2024 | 8,124.00 | 8,124.00 | 8,057.33 | 8,056.50 | 8,056.50 | 2,883 |
| 29 Apr 2024 | 8,122.00 | 8,127.00 | 8,107.48 | 8,105.00 | 8,105.00 | 2,220 |
| 26 Apr 2024 | 8,052.00 | 8,055.89 | 8,045.11 | 8,091.00 | 8,091.00 | 136 |
| 25 Apr 2024 | 7,970.00 | 8,009.00 | 7,948.74 | 7,977.00 | 7,977.00 | 172 |
| 24 Apr 2024 | 8,017.88 | 8,017.88 | 8,017.88 | 7,991.50 | 7,991.50 | 90 |
| 23 Apr 2024 | 8,002.00 | 8,002.00 | 7,942.51 | 7,976.50 | 7,976.50 | 266 |
| 22 Apr 2024 | 7,955.00 | 7,956.68 | 7,911.00 | 7,940.00 | 7,940.00 | 881 |
| 19 Apr 2024 | 7,822.00 | 7,869.38 | 7,788.67 | 7,858.50 | 7,858.50 | 126 |
| 18 Apr 2024 | 7,865.00 | 7,888.00 | 7,850.00 | 7,893.50 | 7,893.50 | 181 |
| 17 Apr 2024 | 7,870.00 | 7,871.68 | 7,814.00 | 7,825.00 | 7,825.00 | 227 |
| 16 Apr 2024 | 7,859.00 | 7,889.35 | 7,817.00 | 7,846.00 | 7,846.00 | 429 |
| 15 Apr 2024 | 8,093.00 | 8,093.00 | 7,963.00 | 8,021.00 | 8,021.00 | 653 |
| 12 Apr 2024 | 8,089.00 | 8,090.00 | 8,019.10 | 8,041.00 | 8,041.00 | 1,189 |
| 11 Apr 2024 | 8,102.00 | 8,116.00 | 8,076.00 | 8,100.50 | 8,100.50 | 697 |
| 10 Apr 2024 | 8,126.00 | 8,126.00 | 8,028.00 | 8,047.00 | 8,047.00 | 2,415 |
| 09 Apr 2024 | 8,122.00 | 8,122.00 | 8,046.39 | 8,072.00 | 8,072.00 | 2,416 |
| 08 Apr 2024 | 8,069.00 | 8,074.62 | 8,021.00 | 8,068.50 | 8,068.50 | 4,330 |
| 05 Apr 2024 | 8,018.00 | 8,026.15 | 7,991.00 | 8,037.00 | 8,037.00 | 11,885 |
| 04 Apr 2024 | 8,067.18 | 8,080.84 | 8,067.18 | 8,103.00 | 8,103.00 | 14 |
| 03 Apr 2024 | 8,043.00 | 8,043.00 | 8,037.96 | 8,037.50 | 8,037.50 | 675 |
| 02 Apr 2024 | 8,155.00 | 8,156.00 | 8,053.00 | 8,071.50 | 8,071.50 | 627 |
| 28 Mar 2024 | 7,987.00 | 8,007.33 | 7,965.00 | 7,994.50 | 7,994.50 | 1,516 |
| 27 Mar 2024 | 7,959.00 | 7,964.00 | 7,932.00 | 7,956.00 | 7,956.00 | 2,352 |
| 26 Mar 2024 | 7,965.00 | 7,966.00 | 7,965.00 | 7,959.50 | 7,959.50 | 806 |
| 25 Mar 2024 | 8,038.00 | 8,046.00 | 7,933.61 | 7,943.50 | 7,943.50 | 353 |
| 22 Mar 2024 | 7,980.00 | 7,994.00 | 7,944.98 | 7,983.00 | 7,983.00 | 758 |
| 21 Mar 2024 | 7,981.00 | 7,981.00 | 7,937.42 | 7,999.00 | 7,999.00 | 1,527 |
| 20 Mar 2024 | 7,894.00 | 7,894.00 | 7,894.00 | 7,884.00 | 7,884.00 | 148 |
| 19 Mar 2024 | 7,864.00 | 7,865.61 | 7,854.05 | 7,864.00 | 7,864.00 | 322 |
| 18 Mar 2024 | 7,866.90 | 7,923.55 | 7,866.90 | 7,884.50 | 7,884.50 | 603 |
| 15 Mar 2024 | 7,907.00 | 7,934.00 | 7,867.22 | 7,871.50 | 7,871.50 | 95 |
| 14 Mar 2024 | 7,893.00 | 7,931.42 | 7,893.00 | 7,924.50 | 7,924.50 | 292 |
| 13 Mar 2024 | 7,936.00 | 7,946.00 | 7,932.27 | 7,936.50 | 7,936.50 | 551 |
| 12 Mar 2024 | 7,957.00 | 7,960.80 | 7,924.30 | 7,960.00 | 7,960.00 | 1,825 |
| 11 Mar 2024 | 7,817.00 | 7,842.40 | 7,817.00 | 7,869.50 | 7,869.50 | 1,125 |
| 08 Mar 2024 | 7,806.50 | 7,806.50 | 7,806.50 | 7,806.50 | 7,806.50 | - |
| 07 Mar 2024 | 7,799.61 | 7,846.25 | 7,797.92 | 7,825.50 | 7,825.50 | 159 |
| 06 Mar 2024 | 7,783.00 | 7,845.42 | 7,783.00 | 7,828.00 | 7,828.00 | 2,663 |
| 05 Mar 2024 | 7,767.80 | 7,767.82 | 7,767.80 | 7,735.00 | 7,735.00 | 3 |
| 04 Mar 2024 | 7,908.00 | 7,919.00 | 7,811.00 | 7,811.00 | 7,811.00 | 54 |
| 01 Mar 2024 | 7,880.00 | 7,880.00 | 7,808.61 | 7,854.50 | 7,854.50 | 2,615 |
| 29 Feb 2024 | 7,762.00 | 7,786.60 | 7,762.00 | 7,764.00 | 7,764.00 | 143 |
| 28 Feb 2024 | 7,755.00 | 7,792.78 | 7,746.20 | 7,747.50 | 7,747.50 | 119 |
| 27 Feb 2024 | 7,862.00 | 7,862.00 | 7,849.00 | 7,841.00 | 7,841.00 | 174 |
| 26 Feb 2024 | 7,809.80 | 7,809.80 | 7,809.80 | 7,824.00 | 7,824.00 | 46 |
| 23 Feb 2024 | 7,860.00 | 7,860.67 | 7,847.34 | 7,858.00 | 7,858.00 | 63 |
| 22 Feb 2024 | 7,896.78 | 7,896.78 | 7,886.22 | 7,880.00 | 7,880.00 | 75 |
| 21 Feb 2024 | 7,832.00 | 7,849.80 | 7,832.00 | 7,831.00 | 7,831.00 | 389 |
| 20 Feb 2024 | 7,794.00 | 7,818.22 | 7,794.00 | 7,785.50 | 7,785.50 | 199 |
| 19 Feb 2024 | 7,791.00 | 7,792.67 | 7,791.00 | 7,825.50 | 7,825.50 | 336 |
| 16 Feb 2024 | 7,829.22 | 7,849.76 | 7,829.22 | 7,836.50 | 7,836.50 | 27 |
| 15 Feb 2024 | 7,797.00 | 7,808.00 | 7,769.24 | 7,768.00 | 7,768.00 | 147 |
| 14 Feb 2024 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | - |
| 13 Feb 2024 | 7,655.00 | 7,695.78 | 7,655.00 | 7,658.50 | 7,658.50 | 2,278 |
| 12 Feb 2024 | 7,709.00 | 7,789.20 | 7,706.00 | 7,784.00 | 7,784.00 | 437 |
| 09 Feb 2024 | 7,687.00 | 7,693.78 | 7,628.82 | 7,673.00 | 7,673.00 | 1,654 |
| 08 Feb 2024 | 7,679.00 | 7,687.60 | 7,652.61 | 7,665.00 | 7,665.00 | 356 |
| 07 Feb 2024 | 7,680.00 | 7,722.20 | 7,674.22 | 7,682.50 | 7,682.50 | 661 |
| 06 Feb 2024 | 7,649.00 | 7,716.22 | 7,649.00 | 7,719.50 | 7,719.50 | 2,742 |
| 05 Feb 2024 | 7,540.00 | 7,559.20 | 7,536.00 | 7,560.00 | 7,560.00 | 3,916 |
| 02 Feb 2024 | 7,480.00 | 7,492.00 | 7,477.20 | 7,492.00 | 7,492.00 | 119 |
| 01 Feb 2024 | 7,505.00 | 7,512.76 | 7,493.00 | 7,464.50 | 7,464.50 | 3 |
| 31 Jan 2024 | 7,444.00 | 7,472.00 | 7,439.22 | 7,465.00 | 7,465.00 | 228 |
| 30 Jan 2024 | 7,465.60 | 7,475.22 | 7,465.60 | 7,482.00 | 7,482.00 | 4 |
| 29 Jan 2024 | 7,520.50 | 7,520.50 | 7,520.50 | 7,520.50 | 7,520.50 | - |
| 26 Jan 2024 | 7,503.00 | 7,547.78 | 7,500.12 | 7,538.50 | 7,538.50 | 686 |
| 25 Jan 2024 | 7,572.00 | 7,572.00 | 7,532.00 | 7,540.00 | 7,540.00 | 183 |
| 24 Jan 2024 | 7,532.00 | 7,532.00 | 7,519.34 | 7,532.50 | 7,532.50 | 5 |
| 23 Jan 2024 | 7,427.00 | 7,470.55 | 7,415.66 | 7,446.50 | 7,446.50 | 339 |
| 22 Jan 2024 | 7,361.00 | 7,361.55 | 7,333.20 | 7,351.50 | 7,351.50 | 35 |
| 19 Jan 2024 | 7,421.56 | 7,421.56 | 7,350.48 | 7,411.00 | 7,411.00 | 291 |
| 18 Jan 2024 | 7,354.00 | 7,368.80 | 7,353.41 | 7,364.00 | 7,364.00 | 874 |
| 17 Jan 2024 | 7,325.00 | 7,325.00 | 7,286.20 | 7,294.00 | 7,294.00 | 869 |
| 16 Jan 2024 | 7,503.00 | 7,503.00 | 7,474.18 | 7,463.00 | 7,463.00 | 14 |
| 15 Jan 2024 | 7,551.78 | 7,573.00 | 7,527.00 | 7,533.00 | 7,533.00 | 34 |
| 12 Jan 2024 | 7,565.00 | 7,565.00 | 7,565.00 | 7,571.00 | 7,571.00 | 14 |
| 11 Jan 2024 | 7,538.00 | 7,538.00 | 7,514.18 | 7,511.00 | 7,511.00 | 2,869 |
| 10 Jan 2024 | 7,534.00 | 7,534.00 | 7,475.00 | 7,497.00 | 7,497.00 | 15 |
| 09 Jan 2024 | 7,504.66 | 7,526.78 | 7,504.66 | 7,527.00 | 7,527.00 | 2 |
| 08 Jan 2024 | 7,587.78 | 7,587.78 | 7,583.22 | 7,590.00 | 7,590.00 | 3 |
| 05 Jan 2024 | 7,630.00 | 7,630.55 | 7,622.66 | 7,619.50 | 7,619.50 | 146 |
| 04 Jan 2024 | 7,644.34 | 7,644.34 | 7,631.00 | 7,645.00 | 7,645.00 | 7 |
| 03 Jan 2024 | 7,664.00 | 7,679.28 | 7,639.84 | 7,659.50 | 7,659.50 | 62 |
| 02 Jan 2024 | 7,654.00 | 7,766.00 | 7,654.00 | 7,733.50 | 7,733.50 | 53 |
| 29 Dec 2023 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | - |
| 28 Dec 2023 | 7,789.00 | 7,792.00 | 7,732.20 | 7,764.00 | 7,764.00 | 455 |
| 27 Dec 2023 | 7,690.00 | 7,690.00 | 7,678.40 | 7,642.00 | 7,642.00 | 2 |
| *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.