UK markets open in 1 hour 51 minutes
NIKKEI 225
30,140.46+468.76(+1.58%)HANG SENG
30,342.06+623.82(+2.10%)CRUDE OIL
63.39+0.17(+0.27%)
XP Power Limited (XPP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,600.00-20.00 (-0.36%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Feb 2021 | 5,680.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 27,289 |
| 23 Feb 2021 | 5,620.00 | 5,680.00 | 5,480.00 | 5,620.00 | 5,620.00 | 30,150 |
| 22 Feb 2021 | 5,480.00 | 5,620.00 | 5,420.00 | 5,580.00 | 5,580.00 | 44,993 |
| 19 Feb 2021 | 5,420.00 | 5,580.00 | 5,264.68 | 5,340.00 | 5,340.00 | 10,068 |
| 18 Feb 2021 | 5,480.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 13,506 |
| 17 Feb 2021 | 5,260.00 | 5,420.00 | 5,200.00 | 5,400.00 | 5,400.00 | 26,185 |
| 16 Feb 2021 | 5,360.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,420.00 | 15,519 |
| 15 Feb 2021 | 5,320.00 | 5,365.60 | 5,200.00 | 5,320.00 | 5,320.00 | 14,563 |
| 12 Feb 2021 | 5,100.00 | 5,280.00 | 4,990.00 | 5,220.00 | 5,220.00 | 22,473 |
| 11 Feb 2021 | 5,040.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | 9,406 |
| 10 Feb 2021 | 5,140.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | 25,985 |
| 09 Feb 2021 | 5,180.00 | 5,268.80 | 5,060.00 | 5,100.00 | 5,100.00 | 32,266 |
| 08 Feb 2021 | 5,380.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,300.00 | 117,261 |
| 05 Feb 2021 | 5,300.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 52,607 |
| 04 Feb 2021 | 5,060.00 | 5,260.00 | 4,970.00 | 5,240.00 | 5,240.00 | 25,343 |
| 03 Feb 2021 | 5,100.00 | 5,180.00 | 5,080.00 | 5,180.00 | 5,180.00 | 44,843 |
| 02 Feb 2021 | 5,100.00 | 5,160.00 | 5,000.00 | 5,060.00 | 5,060.00 | 31,826 |
| 01 Feb 2021 | 4,810.00 | 5,080.00 | 4,803.83 | 4,990.00 | 4,990.00 | 23,172 |
| 29 Jan 2021 | 4,950.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 17,949 |
| 28 Jan 2021 | 5,220.00 | 5,260.00 | 4,990.00 | 4,990.00 | 4,990.00 | 23,945 |
| 27 Jan 2021 | 5,360.00 | 5,470.40 | 5,200.00 | 5,260.00 | 5,260.00 | 25,356 |
| 26 Jan 2021 | 5,340.00 | 5,444.00 | 5,260.00 | 5,320.00 | 5,320.00 | 14,058 |
| 25 Jan 2021 | 5,300.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,280.00 | 50,390 |
| 22 Jan 2021 | 5,320.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 47,960 |
| 21 Jan 2021 | 5,240.00 | 5,440.00 | 5,212.00 | 5,360.00 | 5,360.00 | 14,318 |
| 20 Jan 2021 | 5,340.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | 18,388 |
| 19 Jan 2021 | 5,200.00 | 5,360.00 | 5,123.81 | 5,280.00 | 5,280.00 | 43,944 |
| 18 Jan 2021 | 4,860.00 | 5,200.00 | 4,860.00 | 5,180.00 | 5,180.00 | 12,496 |
| 15 Jan 2021 | 5,000.00 | 5,120.00 | 4,970.00 | 5,060.00 | 5,060.00 | 52,935 |
| 14 Jan 2021 | 4,980.00 | 5,120.00 | 4,837.67 | 5,100.00 | 5,100.00 | 22,805 |
| 13 Jan 2021 | 5,140.00 | 5,200.00 | 5,000.00 | 5,080.00 | 5,080.00 | 31,414 |
| 12 Jan 2021 | 4,810.00 | 5,180.00 | 4,730.00 | 5,080.00 | 5,080.00 | 89,925 |
| 11 Jan 2021 | 5,200.00 | 5,240.00 | 5,040.00 | 5,100.00 | 5,100.00 | 96,718 |
| 08 Jan 2021 | 4,840.00 | 5,100.00 | 4,823.70 | 5,080.00 | 5,080.00 | 25,125 |
| 07 Jan 2021 | 4,700.00 | 4,790.00 | 4,600.00 | 4,790.00 | 4,790.00 | 30,995 |
| 06 Jan 2021 | 4,810.00 | 4,860.00 | 4,630.00 | 4,720.00 | 4,720.00 | 12,728 |
| 05 Jan 2021 | 4,510.00 | 4,850.00 | 4,510.00 | 4,750.00 | 4,750.00 | 34,773 |
| 04 Jan 2021 | 4,730.00 | 4,940.00 | 4,690.00 | 4,810.00 | 4,810.00 | 21,446 |
| 31 Dec 2020 | 4,580.00 | 4,720.00 | 4,410.00 | 4,690.00 | 4,690.00 | 6,838 |
| 30 Dec 2020 | 4,600.00 | 4,640.00 | 4,380.00 | 4,620.00 | 4,620.00 | 30,361 |
| 29 Dec 2020 | 4,450.00 | 4,600.00 | 4,390.00 | 4,600.00 | 4,600.00 | 23,273 |
| 24 Dec 2020 | 4,450.00 | 4,450.00 | 4,350.00 | 4,390.00 | 4,390.00 | 5,795 |
| 23 Dec 2020 | 4,460.00 | 4,491.21 | 4,300.00 | 4,450.00 | 4,450.00 | 11,925 |
| 22 Dec 2020 | 4,360.00 | 4,430.00 | 4,231.27 | 4,390.00 | 4,390.00 | 25,259 |
| 21 Dec 2020 | 4,290.00 | 4,620.00 | 4,180.00 | 4,210.00 | 4,210.00 | 15,010 |
| 18 Dec 2020 | 4,570.00 | 4,620.00 | 4,360.00 | 4,420.00 | 4,420.00 | 19,666 |
| 17 Dec 2020 | 4,340.00 | 4,600.00 | 4,282.27 | 4,540.00 | 4,540.00 | 11,551 |
| 16 Dec 2020 | 4,320.00 | 4,510.00 | 4,160.00 | 4,360.00 | 4,360.00 | 46,287 |
| 15 Dec 2020 | 4,400.00 | 4,540.00 | 4,240.00 | 4,320.00 | 4,320.00 | 18,695 |
| 14 Dec 2020 | 4,290.00 | 4,510.00 | 4,239.90 | 4,250.00 | 4,250.00 | 27,261 |
| 11 Dec 2020 | 4,510.00 | 4,560.00 | 4,290.00 | 4,320.00 | 4,320.00 | 25,790 |
| 10 Dec 2020 | 4,320.00 | 4,440.00 | 4,260.10 | 4,320.00 | 4,320.00 | 18,217 |
| 10 Dec 2020 | 20 Dividend | |||||
| 09 Dec 2020 | 4,450.00 | 4,549.00 | 4,400.00 | 4,400.00 | 4,380.00 | 65,413 |
| 08 Dec 2020 | 4,450.00 | 4,680.00 | 4,400.00 | 4,470.00 | 4,449.68 | 36,530 |
| 07 Dec 2020 | 4,720.00 | 4,720.00 | 4,520.00 | 4,530.00 | 4,509.41 | 17,582 |
| 04 Dec 2020 | 4,790.00 | 4,790.00 | 4,648.20 | 4,720.00 | 4,698.55 | 30,008 |
| 03 Dec 2020 | 4,650.00 | 4,790.00 | 4,650.00 | 4,790.00 | 4,768.23 | 15,014 |
| 02 Dec 2020 | 4,580.00 | 4,790.00 | 4,560.00 | 4,700.00 | 4,678.64 | 31,023 |
| 01 Dec 2020 | 4,370.00 | 4,740.00 | 4,370.00 | 4,690.00 | 4,668.68 | 21,462 |
| 30 Nov 2020 | 4,350.00 | 4,590.00 | 4,330.00 | 4,550.00 | 4,529.32 | 17,461 |
| 27 Nov 2020 | 4,700.00 | 4,700.00 | 4,170.00 | 4,390.00 | 4,370.05 | 37,685 |
| 26 Nov 2020 | 4,440.00 | 4,530.00 | 4,350.80 | 4,380.00 | 4,360.09 | 11,346 |
| 25 Nov 2020 | 4,670.00 | 4,730.00 | 4,520.00 | 4,530.00 | 4,509.41 | 73,998 |
| 24 Nov 2020 | 4,540.00 | 4,690.00 | 4,485.75 | 4,690.00 | 4,668.68 | 114,199 |
| 23 Nov 2020 | 4,530.00 | 4,550.00 | 4,440.00 | 4,550.00 | 4,529.32 | 61,769 |
| 20 Nov 2020 | 4,390.00 | 4,540.00 | 4,390.00 | 4,500.00 | 4,479.55 | 112,538 |
| 19 Nov 2020 | 4,400.00 | 4,446.00 | 4,350.00 | 4,420.00 | 4,399.91 | 27,885 |
| 18 Nov 2020 | 4,350.00 | 4,490.00 | 4,156.40 | 4,440.00 | 4,419.82 | 136,386 |
| 17 Nov 2020 | 4,300.00 | 4,390.00 | 4,270.00 | 4,310.00 | 4,290.41 | 151,381 |
| 16 Nov 2020 | 4,170.00 | 4,390.00 | 4,110.00 | 4,200.00 | 4,180.91 | 42,743 |
| 13 Nov 2020 | 4,220.00 | 4,390.00 | 4,110.00 | 4,140.00 | 4,121.18 | 17,293 |
| 12 Nov 2020 | 4,340.00 | 4,400.00 | 4,150.00 | 4,180.00 | 4,161.00 | 13,096 |
| 11 Nov 2020 | 4,390.00 | 4,390.00 | 4,160.00 | 4,210.00 | 4,190.86 | 14,816 |
| 10 Nov 2020 | 4,190.00 | 4,308.00 | 4,100.00 | 4,200.00 | 4,180.91 | 25,013 |
| 09 Nov 2020 | 4,060.00 | 4,170.00 | 4,007.72 | 4,170.00 | 4,151.05 | 29,547 |
| 06 Nov 2020 | 4,090.00 | 4,090.00 | 3,960.00 | 4,040.00 | 4,021.64 | 45,616 |
| 05 Nov 2020 | 4,040.00 | 4,040.00 | 3,960.00 | 4,000.00 | 3,981.82 | 81,594 |
| 04 Nov 2020 | 3,960.00 | 4,140.00 | 3,960.00 | 4,030.00 | 4,011.68 | 16,803 |
| 03 Nov 2020 | 4,000.00 | 4,129.73 | 3,980.00 | 4,030.00 | 4,011.68 | 47,026 |
| 02 Nov 2020 | 3,760.00 | 4,049.90 | 3,750.00 | 3,980.00 | 3,961.91 | 13,128 |
| 30 Oct 2020 | 3,910.00 | 4,070.00 | 3,909.70 | 4,000.00 | 3,981.82 | 14,551 |
| 29 Oct 2020 | 4,010.00 | 4,070.00 | 3,910.00 | 3,960.00 | 3,942.00 | 10,379 |
| 28 Oct 2020 | 4,070.00 | 4,110.00 | 3,659.44 | 4,000.00 | 3,981.82 | 21,868 |
| 27 Oct 2020 | 4,440.00 | 4,440.00 | 4,011.38 | 4,040.00 | 4,021.64 | 11,104 |
| 26 Oct 2020 | 4,350.00 | 4,410.00 | 4,170.00 | 4,230.00 | 4,210.77 | 12,882 |
| 23 Oct 2020 | 4,390.00 | 4,390.00 | 4,200.00 | 4,380.00 | 4,360.09 | 6,859 |
| 22 Oct 2020 | 4,360.00 | 4,370.00 | 4,250.00 | 4,290.00 | 4,270.50 | 8,469 |
| 21 Oct 2020 | 4,400.00 | 4,780.00 | 4,350.00 | 4,350.00 | 4,330.23 | 57,556 |
| 20 Oct 2020 | 4,360.00 | 4,385.20 | 4,290.00 | 4,310.00 | 4,290.41 | 279,651 |
| 19 Oct 2020 | 4,310.00 | 4,400.00 | 4,310.00 | 4,350.00 | 4,330.23 | 16,797 |
| 16 Oct 2020 | 4,490.00 | 4,490.00 | 4,150.00 | 4,320.00 | 4,300.36 | 18,854 |
| 15 Oct 2020 | 4,500.00 | 4,500.00 | 4,300.00 | 4,380.00 | 4,360.09 | 22,149 |
| 14 Oct 2020 | 4,580.00 | 4,670.00 | 4,440.00 | 4,440.00 | 4,419.82 | 34,093 |
| 13 Oct 2020 | 4,750.00 | 4,760.00 | 4,540.00 | 4,540.00 | 4,519.36 | 17,014 |
| 12 Oct 2020 | 4,650.00 | 4,926.00 | 4,650.00 | 4,730.00 | 4,708.50 | 76,852 |
| 09 Oct 2020 | 4,510.00 | 4,790.00 | 4,510.00 | 4,700.00 | 4,678.64 | 21,593 |
| 08 Oct 2020 | 4,460.00 | 4,740.00 | 4,460.00 | 4,700.00 | 4,678.64 | 62,984 |
| 07 Oct 2020 | 4,460.00 | 4,590.00 | 4,460.00 | 4,560.00 | 4,539.27 | 21,667 |
| 06 Oct 2020 | 4,690.00 | 4,690.00 | 4,520.00 | 4,570.00 | 4,549.23 | 84,836 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
