11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

X MSCI Europe ETF 1C (XMED.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

94.50

+0.73

(+0.78%)

As of 10:41AM BST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	94.38	94.51	94.38	94.50	94.50	156
02 May 2024	93.93	94.02	93.70	93.77	93.77	1,513
01 May 2024	92.92	93.49	92.92	93.24	93.24	425
30 Apr 2024	94.96	94.96	93.88	93.88	93.88	21,581
29 Apr 2024	95.25	95.25	94.74	94.74	94.74	9,739
26 Apr 2024	94.50	94.62	94.33	94.44	94.44	16,001
25 Apr 2024	94.05	94.16	92.95	93.57	93.57	22,393
24 Apr 2024	94.62	94.62	93.93	93.79	93.79	2,244
23 Apr 2024	93.42	94.28	93.36	94.35	94.35	25,742
22 Apr 2024	92.41	92.69	92.41	92.80	92.80	338
19 Apr 2024	91.68	92.28	91.48	92.14	92.14	1,191
18 Apr 2024	92.46	92.46	92.10	92.36	92.36	1,599
17 Apr 2024	91.53	92.30	91.53	91.86	91.86	4,745
16 Apr 2024	91.56	91.89	91.45	91.63	91.63	1,010
15 Apr 2024	93.14	93.70	92.96	93.10	93.10	3,275
12 Apr 2024	94.03	94.03	92.85	92.96	92.96	2,358
11 Apr 2024	93.89	94.12	93.06	93.39	93.39	36,453
10 Apr 2024	95.31	95.42	93.67	94.02	94.02	913
09 Apr 2024	95.14	95.54	94.75	94.75	94.75	1,441
08 Apr 2024	94.73	95.34	94.73	95.34	95.34	2,136
05 Apr 2024	94.43	94.64	94.24	94.64	94.64	8,137
04 Apr 2024	95.77	95.90	95.57	95.78	95.78	5,571
03 Apr 2024	94.43	95.32	94.43	95.32	95.32	7,023
02 Apr 2024	95.62	95.62	94.55	94.55	94.55	3,825
28 Mar 2024	95.56	95.76	95.46	95.68	95.68	36,802
27 Mar 2024	95.47	95.56	95.44	95.53	95.53	792
26 Mar 2024	95.40	95.78	95.40	95.49	95.49	1,676
25 Mar 2024	95.12	95.51	94.87	95.42	95.42	4,842
22 Mar 2024	94.90	95.26	94.90	95.12	95.12	22,426
21 Mar 2024	95.77	95.84	95.38	95.49	95.49	1,957
20 Mar 2024	94.78	94.78	94.22	94.60	94.60	823
19 Mar 2024	94.17	94.60	94.16	94.60	94.60	853
18 Mar 2024	95.09	95.10	94.51	94.51	94.51	1,267
15 Mar 2024	95.14	95.35	95.06	94.89	94.89	2,809
14 Mar 2024	95.95	96.10	94.93	95.15	95.15	651
13 Mar 2024	95.46	95.78	95.45	95.67	95.67	421
12 Mar 2024	94.90	95.37	94.67	95.35	95.35	1,316
11 Mar 2024	94.50	94.50	94.41	94.46	94.46	546
08 Mar 2024	95.01	95.25	94.89	94.92	94.92	686
07 Mar 2024	93.30	94.97	93.30	94.96	94.96	8,461
06 Mar 2024	92.81	93.45	92.81	93.58	93.58	1,771
05 Mar 2024	92.64	93.04	92.61	92.86	92.86	892
04 Mar 2024	92.96	93.03	92.71	93.00	93.00	10,858
01 Mar 2024	92.29	92.71	92.19	92.68	92.68	3,097
29 Feb 2024	92.34	92.53	92.05	92.05	92.05	55,263
28 Feb 2024	92.17	92.29	92.07	92.23	92.23	3,614
27 Feb 2024	92.71	92.73	92.54	92.73	92.73	5,237
26 Feb 2024	92.45	92.71	92.45	92.57	92.57	891
23 Feb 2024	92.41	92.63	92.24	92.63	92.63	13,157
22 Feb 2024	92.24	92.34	92.24	92.25	92.25	3,075
21 Feb 2024	91.10	91.42	91.10	91.39	91.39	25,793
20 Feb 2024	91.20	91.63	91.20	91.56	91.56	2,621
19 Feb 2024	90.93	91.15	90.93	91.22	91.22	4,833
16 Feb 2024	90.70	91.16	90.63	91.10	91.10	7,362
15 Feb 2024	89.96	90.38	89.93	90.36	90.36	6,379
14 Feb 2024	89.00	89.47	89.00	89.44	89.44	1,663
13 Feb 2024	89.92	90.12	88.79	88.93	88.93	7,936
12 Feb 2024	90.15	90.19	89.86	90.25	90.25	1,233
09 Feb 2024	90.07	90.07	89.78	89.89	89.89	384
08 Feb 2024	89.99	90.20	89.85	89.79	89.79	882
07 Feb 2024	90.16	90.19	89.78	89.86	89.86	9,084
06 Feb 2024	89.85	90.04	89.37	90.04	90.04	1,240
05 Feb 2024	90.01	90.01	89.18	89.21	89.21	2,145
02 Feb 2024	91.04	91.17	89.80	89.83	89.83	22,906
01 Feb 2024	90.03	90.33	90.02	90.22	90.22	1,109
31 Jan 2024	90.58	91.07	90.50	90.62	90.62	334
30 Jan 2024	90.50	90.67	90.44	90.64	90.64	13,233
29 Jan 2024	90.12	90.16	90.00	90.07	90.07	6,862
26 Jan 2024	88.99	90.54	88.99	90.41	90.41	3,505
25 Jan 2024	89.21	89.23	88.96	89.10	89.10	1,174
24 Jan 2024	88.92	89.70	88.92	89.42	89.42	2,676
23 Jan 2024	89.11	89.11	87.77	87.77	87.77	948
22 Jan 2024	88.50	88.62	88.18	88.54	88.54	5,991
19 Jan 2024	88.34	88.34	87.64	87.79	87.79	2,948
18 Jan 2024	87.77	88.08	87.70	87.93	87.93	1,885
17 Jan 2024	87.29	87.42	86.97	87.28	87.28	2,981
16 Jan 2024	88.20	88.50	88.01	88.50	88.50	2,638
15 Jan 2024	89.33	89.60	89.27	89.19	89.19	714
12 Jan 2024	89.81	89.81	89.30	89.76	89.76	3,127
11 Jan 2024	90.09	90.09	88.81	88.81	88.81	1,302
10 Jan 2024	89.44	89.81	89.39	89.62	89.62	3,701
09 Jan 2024	90.11	90.11	89.54	89.59	89.59	1,059
08 Jan 2024	89.33	90.12	88.85	90.14	90.14	3,703
05 Jan 2024	89.17	89.17	88.65	89.82	89.82	2,981
04 Jan 2024	89.79	89.93	89.18	90.04	90.04	5,547
03 Jan 2024	89.99	89.99	88.93	89.00	89.00	3,099
02 Jan 2024	91.37	91.49	89.66	90.06	90.06	16,133
29 Dec 2023	90.87	91.19	90.87	91.23	91.23	983
28 Dec 2023	91.33	91.53	91.26	90.93	90.93	1,438
27 Dec 2023	91.02	91.09	90.65	91.36	91.36	1,938
22 Dec 2023	90.02	90.35	90.02	90.36	90.36	760
21 Dec 2023	89.56	90.03	89.40	90.02	90.02	12,503
20 Dec 2023	90.22	90.22	89.63	90.02	90.02	1,318
19 Dec 2023	89.44	90.00	89.42	89.95	89.95	5,847
18 Dec 2023	89.29	89.30	88.94	89.11	89.11	2,445
15 Dec 2023	89.79	90.07	89.21	89.28	89.28	21,574
14 Dec 2023	89.64	89.90	89.50	89.88	89.88	2,804
13 Dec 2023	87.72	87.92	87.67	87.54	87.54	6,723
12 Dec 2023	87.65	87.93	87.54	87.57	87.57	17,708
11 Dec 2023	87.22	87.50	87.20	87.46	87.46	13,567
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,214.28+42.13(+0.52%)

FTSE 25020,073.95+21.62(+0.11%)

AIM770.23+2.12(+0.28%)

GBP/EUR1.1684+0.0001(+0.01%)

GBP/USD1.2554+0.0020(+0.16%)

Bitcoin GBP47,151.20+1,278.07(+2.79%)

11 fabulous farmhouses perfect for living a rural lifestyle

X MSCI Europe ETF 1C (XMED.L)

FTSE 100
8,214.28
+42.13(+0.52%)

FTSE 250
20,073.95
+21.62(+0.11%)

AIM
770.23
+2.12(+0.28%)

GBP/EUR
1.1684
+0.0001(+0.01%)

GBP/USD
1.2554
+0.0020(+0.16%)

Bitcoin GBP
47,151.20
+1,278.07(+2.79%)