UK markets open in 7 hours 47 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,404.55 -1,777.11 (-3.34%)
X S&P 500 ETF 2C - GBP Hedged (XDPG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:14PM 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 | 8,394.00 | 8,394.00 | 8,351.00 | 8,355.50 | 8,355.50 | 5,848 |
| 23 Apr 2024 | 8,276.00 | 8,349.00 | 8,276.00 | 8,361.00 | 8,361.00 | 6,009 |
| 22 Apr 2024 | 8,243.00 | 8,248.00 | 8,201.00 | 8,213.50 | 8,213.50 | 6,718 |
| 19 Apr 2024 | 8,233.00 | 8,275.00 | 8,224.00 | 8,242.00 | 8,242.00 | 11,079 |
| 18 Apr 2024 | 8,322.00 | 8,340.00 | 8,281.00 | 8,335.00 | 8,335.00 | 6,742 |
| 17 Apr 2024 | 8,335.00 | 8,385.00 | 8,324.00 | 8,313.50 | 8,313.50 | 23,877 |
| 16 Apr 2024 | 8,343.00 | 8,367.68 | 8,323.00 | 8,350.00 | 8,350.00 | 12,928 |
| 15 Apr 2024 | 8,500.00 | 8,532.00 | 8,464.00 | 8,478.00 | 8,478.00 | 5,237 |
| 12 Apr 2024 | 8,588.00 | 8,589.24 | 8,494.00 | 8,506.00 | 8,506.00 | 6,091 |
| 11 Apr 2024 | 8,494.00 | 8,542.00 | 8,480.00 | 8,507.00 | 8,507.00 | 3,584 |
| 10 Apr 2024 | 8,607.00 | 8,621.76 | 8,475.00 | 8,521.50 | 8,521.50 | 9,323 |
| 09 Apr 2024 | 8,617.00 | 8,626.00 | 8,548.00 | 8,547.50 | 8,547.50 | 10,294 |
| 08 Apr 2024 | 8,579.00 | 8,618.00 | 8,574.00 | 8,608.00 | 8,608.00 | 4,387 |
| 05 Apr 2024 | 8,525.00 | 8,579.00 | 8,508.00 | 8,579.00 | 8,579.00 | 11,786 |
| 04 Apr 2024 | 8,625.00 | 8,673.00 | 8,604.00 | 8,661.50 | 8,661.50 | 3,837 |
| 03 Apr 2024 | 8,604.00 | 8,631.00 | 8,577.00 | 8,627.00 | 8,627.00 | 7,248 |
| 02 Apr 2024 | 8,665.00 | 8,691.55 | 8,552.79 | 8,571.50 | 8,571.50 | 7,770 |
| 28 Mar 2024 | 8,623.00 | 8,676.00 | 8,623.00 | 8,675.00 | 8,675.00 | 4,179 |
| 27 Mar 2024 | 8,632.00 | 8,647.00 | 8,617.00 | 8,618.00 | 8,618.00 | 5,677 |
| 26 Mar 2024 | 8,637.00 | 8,652.00 | 8,631.48 | 8,632.00 | 8,632.00 | 7,938 |
| 25 Mar 2024 | 8,638.00 | 8,638.00 | 8,611.00 | 8,625.00 | 8,625.00 | 11,413 |
| 22 Mar 2024 | 8,657.00 | 8,666.18 | 8,641.00 | 8,640.50 | 8,640.50 | 4,573 |
| 21 Mar 2024 | 8,655.00 | 8,681.00 | 8,653.48 | 8,683.50 | 8,683.50 | 6,287 |
| 20 Mar 2024 | 8,546.00 | 8,558.00 | 8,537.20 | 8,543.00 | 8,543.00 | 4,699 |
| 19 Mar 2024 | 8,498.00 | 8,521.00 | 8,459.24 | 8,521.00 | 8,521.00 | 5,926 |
| 18 Mar 2024 | 8,473.00 | 8,538.00 | 8,473.00 | 8,518.00 | 8,518.00 | 6,271 |
| 15 Mar 2024 | 8,506.00 | 8,526.00 | 8,437.00 | 8,435.00 | 8,435.00 | 6,410 |
| 14 Mar 2024 | 8,543.00 | 8,562.00 | 8,495.00 | 8,501.00 | 8,501.00 | 9,740 |
| 13 Mar 2024 | 8,549.00 | 8,552.00 | 8,525.00 | 8,529.00 | 8,529.00 | 7,092 |
| 12 Mar 2024 | 8,469.00 | 8,528.00 | 8,466.18 | 8,509.50 | 8,509.50 | 8,385 |
| 11 Mar 2024 | 8,451.00 | 8,451.00 | 8,405.74 | 8,438.00 | 8,438.00 | 7,740 |
| 08 Mar 2024 | 8,520.00 | 8,557.00 | 8,504.76 | 8,503.50 | 8,503.50 | 5,541 |
| 07 Mar 2024 | 8,407.00 | 8,503.00 | 8,398.00 | 8,500.00 | 8,500.00 | 5,562 |
| 06 Mar 2024 | 8,388.00 | 8,448.00 | 8,388.00 | 8,450.50 | 8,450.50 | 4,531 |
| 05 Mar 2024 | 8,453.00 | 8,470.00 | 8,400.00 | 8,397.50 | 8,397.50 | 16,234 |
| 04 Mar 2024 | 8,474.00 | 8,476.00 | 8,460.00 | 8,467.00 | 8,467.00 | 3,230 |
| 01 Mar 2024 | 8,389.00 | 8,447.00 | 8,389.00 | 8,440.00 | 8,440.00 | 3,804 |
| 29 Feb 2024 | 8,357.00 | 8,396.00 | 8,339.02 | 8,381.00 | 8,381.00 | 6,268 |
| 28 Feb 2024 | 8,353.00 | 8,370.00 | 8,349.64 | 8,364.00 | 8,364.00 | 5,862 |
| 27 Feb 2024 | 8,369.00 | 8,382.00 | 8,353.00 | 8,355.00 | 8,355.00 | 52,799 |
| 26 Feb 2024 | 8,388.00 | 8,404.00 | 8,378.60 | 8,386.00 | 8,386.00 | 6,822 |
| 23 Feb 2024 | 8,386.00 | 8,430.00 | 8,384.00 | 8,399.00 | 8,399.00 | 2,710 |
| 22 Feb 2024 | 8,302.00 | 8,358.00 | 8,302.00 | 8,355.00 | 8,355.00 | 4,088 |
| 21 Feb 2024 | 8,187.00 | 8,194.00 | 8,183.36 | 8,193.50 | 8,193.50 | 3,132 |
| 20 Feb 2024 | 8,243.00 | 8,243.00 | 8,197.72 | 8,210.50 | 8,210.50 | 2,338 |
| 19 Feb 2024 | 8,261.00 | 8,265.22 | 8,256.48 | 8,259.50 | 8,259.50 | 3,778 |
| 16 Feb 2024 | 8,298.00 | 8,314.00 | 8,251.00 | 8,296.00 | 8,296.00 | 3,105 |
| 15 Feb 2024 | 8,268.00 | 8,270.00 | 8,250.00 | 8,255.00 | 8,255.00 | 3,977 |
| 14 Feb 2024 | 8,189.00 | 8,227.52 | 8,185.36 | 8,202.00 | 8,202.00 | 6,988 |
| 13 Feb 2024 | 8,255.00 | 8,255.00 | 8,160.00 | 8,191.50 | 8,191.50 | 9,861 |
| 12 Feb 2024 | 8,288.00 | 8,293.00 | 8,282.36 | 8,313.00 | 8,313.00 | 3,946 |
| 09 Feb 2024 | 8,246.00 | 8,276.00 | 8,243.36 | 8,258.00 | 8,258.00 | 7,796 |
| 08 Feb 2024 | 8,236.00 | 8,236.00 | 8,223.00 | 8,222.50 | 8,222.50 | 4,333 |
| 07 Feb 2024 | 8,163.00 | 8,227.00 | 8,162.00 | 8,215.00 | 8,215.00 | 7,346 |
| 06 Feb 2024 | 8,145.00 | 8,164.00 | 8,137.00 | 8,154.50 | 8,154.50 | 2,650 |
| 05 Feb 2024 | 8,157.00 | 8,164.00 | 8,107.60 | 8,121.00 | 8,121.00 | 7,699 |
| 02 Feb 2024 | 8,130.00 | 8,150.00 | 8,091.24 | 8,150.00 | 8,150.00 | 5,488 |
| 01 Feb 2024 | 8,022.00 | 8,033.00 | 8,011.00 | 8,010.50 | 8,010.50 | 5,145 |
| 31 Jan 2024 | 8,095.00 | 8,096.00 | 8,042.48 | 8,051.50 | 8,051.50 | 9,676 |
| 30 Jan 2024 | 8,121.00 | 8,122.00 | 8,110.42 | 8,118.50 | 8,118.50 | 5,347 |
| 29 Jan 2024 | 8,066.00 | 8,083.00 | 8,057.36 | 8,064.00 | 8,064.00 | 7,863 |
| 26 Jan 2024 | 8,033.00 | 8,082.00 | 8,033.00 | 8,077.00 | 8,077.00 | 6,040 |
| 25 Jan 2024 | 8,048.00 | 8,074.00 | 8,030.00 | 8,065.00 | 8,065.00 | 4,216 |
| 24 Jan 2024 | 8,053.00 | 8,074.00 | 8,045.99 | 8,067.50 | 8,067.50 | 2,876 |
| 23 Jan 2024 | 7,996.00 | 8,006.00 | 7,993.00 | 7,985.00 | 7,985.00 | 4,111 |
| 22 Jan 2024 | 7,993.00 | 8,019.00 | 7,989.00 | 7,995.00 | 7,995.00 | 4,691 |
| 19 Jan 2024 | 7,897.00 | 7,921.00 | 7,892.00 | 7,916.50 | 7,916.50 | 6,026 |
| 18 Jan 2024 | 7,818.00 | 7,852.00 | 7,815.00 | 7,850.00 | 7,850.00 | 5,042 |
| 17 Jan 2024 | 7,818.00 | 7,826.00 | 7,792.99 | 7,816.00 | 7,816.00 | 4,219 |
| 16 Jan 2024 | 7,836.00 | 7,875.00 | 7,829.84 | 7,875.00 | 7,875.00 | 3,690 |
| 15 Jan 2024 | 7,875.52 | 7,890.30 | 7,870.00 | 7,874.00 | 7,874.00 | 4,419 |
| 12 Jan 2024 | 7,870.00 | 7,882.52 | 7,854.48 | 7,880.00 | 7,880.00 | 3,572 |
| 11 Jan 2024 | 7,898.00 | 7,900.00 | 7,828.00 | 7,821.50 | 7,821.50 | 3,009 |
| 10 Jan 2024 | 7,841.00 | 7,854.00 | 7,834.00 | 7,850.00 | 7,850.00 | 5,404 |
| 09 Jan 2024 | 7,825.00 | 7,830.00 | 7,803.66 | 7,825.00 | 7,825.00 | 5,456 |
| 08 Jan 2024 | 7,728.00 | 7,767.64 | 7,719.00 | 7,777.50 | 7,777.50 | 5,704 |
| 05 Jan 2024 | 7,721.00 | 7,778.00 | 7,696.00 | 7,757.00 | 7,757.00 | 10,243 |
| 04 Jan 2024 | 7,766.00 | 7,772.00 | 7,751.00 | 7,782.00 | 7,782.00 | 4,867 |
| 03 Jan 2024 | 7,812.00 | 7,816.00 | 7,759.94 | 7,769.00 | 7,769.00 | 3,982 |
| 02 Jan 2024 | 7,874.00 | 7,874.00 | 7,797.64 | 7,816.00 | 7,816.00 | 5,620 |
| 29 Dec 2023 | 7,900.00 | 7,900.00 | 7,882.00 | 7,882.00 | 7,882.00 | 3,289 |
| 28 Dec 2023 | 7,899.00 | 7,910.00 | 7,881.00 | 7,885.00 | 7,885.00 | 6,874 |
| 27 Dec 2023 | 7,906.00 | 7,906.00 | 7,840.88 | 7,867.00 | 7,867.00 | 10,619 |
| 22 Dec 2023 | 7,812.00 | 7,826.00 | 7,812.00 | 7,821.00 | 7,821.00 | 2,446 |
| 21 Dec 2023 | 7,788.00 | 7,798.72 | 7,778.00 | 7,797.00 | 7,797.00 | 3,446 |
| 20 Dec 2023 | 7,856.00 | 7,860.52 | 7,836.00 | 7,861.00 | 7,861.00 | 42,905 |
| 19 Dec 2023 | 7,816.00 | 7,849.00 | 7,812.00 | 7,844.50 | 7,844.50 | 15,828 |
| 18 Dec 2023 | 7,784.00 | 7,816.00 | 7,777.00 | 7,810.50 | 7,810.50 | 347,453 |
| 15 Dec 2023 | 7,809.00 | 7,816.96 | 7,759.48 | 7,772.00 | 7,772.00 | 20,282 |
| 14 Dec 2023 | 7,785.00 | 7,790.21 | 7,770.77 | 7,773.00 | 7,773.00 | 10,695 |
| 13 Dec 2023 | 7,656.00 | 7,666.00 | 7,652.00 | 7,659.00 | 7,659.00 | 71,500 |
| 12 Dec 2023 | 7,620.00 | 7,643.00 | 7,604.00 | 7,622.00 | 7,622.00 | 15,711 |
| 11 Dec 2023 | 7,578.00 | 7,598.00 | 7,573.36 | 7,581.00 | 7,581.00 | 11,687 |
| 08 Dec 2023 | 7,551.00 | 7,579.76 | 7,493.60 | 7,558.00 | 7,558.00 | 5,631 |
| 07 Dec 2023 | 7,487.00 | 7,534.00 | 7,484.60 | 7,528.50 | 7,528.50 | 3,290 |
| 06 Dec 2023 | 7,538.00 | 7,559.00 | 7,524.00 | 7,526.00 | 7,526.00 | 5,903 |
| 05 Dec 2023 | 7,499.00 | 7,523.00 | 7,493.00 | 7,516.00 | 7,516.00 | 8,526 |
| 04 Dec 2023 | 7,544.00 | 7,545.64 | 7,491.74 | 7,497.00 | 7,497.00 | 29,583 |
| 01 Dec 2023 | 7,519.00 | 7,538.00 | 7,502.00 | 7,536.50 | 7,536.50 | 58,776 |
| 30 Nov 2023 | 7,521.00 | 7,523.00 | 7,483.00 | 7,483.00 | 7,483.00 | 2,717 |
| *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.