UK markets closed

X Stoxx Europe 600 Telecom Swap ETF 1C (XSKR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6,151.00+100.00 (+1.65%)
At close: 03:51PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246,151.006,151.006,151.006,151.006,151.00-
02 May 20246,103.506,103.506,103.506,103.506,103.50-
01 May 20246,045.006,045.006,045.006,047.506,047.5018
30 Apr 20246,051.006,051.006,051.006,051.006,051.00-
29 Apr 20246,125.006,125.006,125.006,125.006,125.00-
26 Apr 20246,133.506,133.506,133.506,133.506,133.50-
25 Apr 20246,093.506,093.506,093.506,093.506,093.50-
24 Apr 20246,138.506,138.506,138.506,138.506,138.50-
23 Apr 20246,174.006,174.006,174.006,174.006,174.00-
22 Apr 20246,130.506,130.506,130.506,130.506,130.50-
19 Apr 202460.0560.0560.0560.0560.05-
18 Apr 202459.3859.3859.3859.3859.38-
17 Apr 202459.0259.0259.0259.0259.02-
16 Apr 202458.7258.7258.7258.7258.72-
15 Apr 202459.5159.5159.5159.5159.51-
12 Apr 20245,979.505,979.505,979.505,979.505,979.50-
11 Apr 20245,983.385,983.385,982.005,985.005,985.0036
10 Apr 20246,061.006,061.006,061.006,061.006,061.00-
09 Apr 20246,017.226,017.226,017.226,026.506,026.507
08 Apr 20246,011.506,011.506,011.506,011.506,011.50-
05 Apr 20246,024.976,024.976,024.006,013.006,013.00356
04 Apr 20246,083.006,083.006,083.006,083.006,083.00-
03 Apr 20246,075.006,075.006,075.006,074.506,074.502
02 Apr 20246,070.006,070.006,070.006,070.006,070.00-
28 Mar 20246,144.006,144.006,135.136,144.506,144.50651
27 Mar 20246,140.506,140.506,140.506,140.506,140.50-
26 Mar 20246,130.006,130.006,130.006,130.006,130.00-
25 Mar 20246,102.006,102.006,102.006,102.006,102.00-
22 Mar 20246,098.006,098.006,098.006,091.506,091.5035
21 Mar 20246,064.006,064.006,064.006,064.006,064.00-
20 Mar 20246,012.506,012.506,012.506,012.506,012.50-
19 Mar 20246,009.006,009.006,009.006,009.006,009.00-
18 Mar 20245,985.005,985.005,985.005,985.005,985.00-
15 Mar 20246,045.796,045.796,045.796,026.006,026.00400
14 Mar 20245,965.005,965.005,965.005,965.005,965.00-
13 Mar 20245,988.005,988.005,988.005,988.005,988.00-
12 Mar 20246,002.506,002.506,002.506,002.506,002.50-
11 Mar 20246,006.506,006.506,006.506,006.506,006.50-
08 Mar 20246,004.006,004.006,004.006,004.006,004.00-
07 Mar 20246,031.506,031.506,031.506,031.506,031.50-
06 Mar 20246,051.506,051.506,051.506,051.506,051.50-
05 Mar 202460.5160.5160.5160.5160.51-
04 Mar 202460.2860.2860.2860.2860.28-
01 Mar 202460.3560.3560.3560.3560.35-
29 Feb 202460.1360.1360.1360.1360.13-
28 Feb 202460.2460.2460.2460.2460.24-
27 Feb 202460.5860.5860.5860.5860.58-
26 Feb 202460.5660.5660.5660.5660.56-
23 Feb 202460.5360.5360.5360.5360.53-
22 Feb 20247,083.807,083.807,083.807,083.807,083.80-
21 Feb 20247,047.377,047.377,047.377,047.377,047.37-
20 Feb 20247,062.477,062.477,062.477,062.477,062.47-
19 Feb 20247,036.077,036.077,036.077,036.077,036.07-
16 Feb 20246,988.326,988.326,988.326,988.326,988.32-
15 Feb 20246,981.996,981.996,981.996,981.996,981.99-
14 Feb 20246,923.616,923.616,923.616,923.616,923.61-
13 Feb 20246,911.536,911.536,911.536,911.536,911.53-
12 Feb 20245,952.005,952.005,952.005,952.005,952.00-
09 Feb 20246,920.546,920.546,920.546,920.546,920.54-
08 Feb 20246,946.196,946.196,946.196,946.196,946.19-
07 Feb 20246,982.916,982.916,982.916,982.916,982.91-
06 Feb 20247,048.707,048.707,048.707,048.707,048.70-
05 Feb 20247,042.247,042.247,042.247,042.247,042.24-
02 Feb 20247,109.687,109.687,109.687,109.687,109.68-
01 Feb 20247,150.367,150.367,150.367,150.367,150.36-
31 Jan 20247,167.467,167.467,167.467,167.467,167.46-
30 Jan 20247,146.117,146.117,146.117,146.117,146.11-
29 Jan 20247,170.327,170.327,170.327,170.327,170.32-
26 Jan 20247,225.207,225.207,225.207,225.207,225.20-
25 Jan 20247,196.307,196.307,196.307,196.307,196.30-
24 Jan 20247,176.857,176.857,176.857,176.857,176.85-
23 Jan 20247,162.567,162.567,162.567,162.567,162.56-
22 Jan 20247,166.067,166.067,166.067,166.067,166.06-
19 Jan 20247,095.947,095.947,095.947,095.947,095.94-
18 Jan 20247,056.007,056.007,056.007,056.007,056.00-
17 Jan 20247,057.837,057.837,057.837,057.837,057.83-
16 Jan 20247,103.087,103.087,103.087,103.087,103.08-
15 Jan 20247,117.227,117.227,117.227,117.227,117.22-
12 Jan 20247,099.987,099.987,099.987,099.987,099.98-
11 Jan 20247,067.127,067.127,067.127,067.127,067.12-
10 Jan 20247,095.857,095.857,095.857,095.857,095.85-
09 Jan 20247,101.557,101.557,101.557,101.557,101.55-
08 Jan 20247,101.947,101.947,101.947,101.947,101.94-
05 Jan 20247,065.227,065.227,065.227,065.227,065.22-
04 Jan 20247,085.697,085.697,085.697,085.697,085.69-
03 Jan 20247,032.037,032.037,032.037,032.037,032.03-
02 Jan 20247,005.877,005.877,005.877,005.877,005.87-
29 Dec 20236,969.386,969.386,969.386,969.386,969.38-
28 Dec 20236,952.756,952.756,952.756,952.756,952.75-
27 Dec 20236,970.576,970.576,970.576,970.576,970.57-
22 Dec 20236,974.196,974.196,974.196,974.196,974.19-
21 Dec 20236,953.206,953.206,953.206,953.206,953.20-
20 Dec 20236,974.546,974.546,974.546,974.546,974.54-
19 Dec 20236,903.576,903.576,903.576,903.576,903.57-
18 Dec 20236,911.456,911.456,911.456,911.456,911.45-
15 Dec 20236,923.286,923.286,923.286,923.286,923.28-
14 Dec 20236,993.666,993.666,993.666,993.666,993.66-
13 Dec 20237,043.317,043.317,043.317,043.317,043.31-
12 Dec 20237,118.257,118.257,118.257,118.257,118.25-
11 Dec 20237,135.367,135.367,135.367,135.367,135.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...