UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,330.60 -62.30 (-2.60%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,636.12 -939.95 (-1.72%)
X MSCI Europe Small Cap ETF 1C (XXSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:16PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5,105.00 | 5,115.09 | 5,105.00 | 5,095.50 | 5,095.50 | 17,907 |
| 22 May 2024 | 5,096.00 | 5,096.00 | 5,083.96 | 5,093.00 | 5,093.00 | 40,944 |
| 21 May 2024 | 5,103.00 | 5,120.27 | 5,101.50 | 5,106.00 | 5,106.00 | 7,878 |
| 20 May 2024 | 5,144.00 | 5,144.00 | 5,121.95 | 5,130.00 | 5,130.00 | 4,082 |
| 17 May 2024 | 5,105.85 | 5,113.65 | 5,105.85 | 5,107.00 | 5,107.00 | 412 |
| 16 May 2024 | 5,136.00 | 5,136.00 | 5,124.50 | 5,121.00 | 5,121.00 | 5,166 |
| 15 May 2024 | 5,103.96 | 5,122.61 | 5,099.50 | 5,119.00 | 5,119.00 | 1,014,511 |
| 14 May 2024 | 5,060.00 | 5,086.00 | 5,059.50 | 5,084.00 | 5,084.00 | 479 |
| 13 May 2024 | 5,050.00 | 5,058.00 | 5,043.54 | 5,047.00 | 5,047.00 | 3,810 |
| 10 May 2024 | 5,058.00 | 5,058.00 | 5,043.00 | 5,056.00 | 5,056.00 | 304 |
| 09 May 2024 | 5,019.00 | 5,019.00 | 5,003.00 | 5,023.00 | 5,023.00 | 218 |
| 08 May 2024 | 4,997.50 | 5,005.00 | 4,985.50 | 5,002.00 | 5,002.00 | 383 |
| 07 May 2024 | 4,958.50 | 4,987.50 | 4,956.00 | 4,987.50 | 4,987.50 | 4,576 |
| 03 May 2024 | 4,868.00 | 4,914.39 | 4,868.00 | 4,913.50 | 4,913.50 | 6,285 |
| 02 May 2024 | 4,853.50 | 4,873.00 | 4,853.50 | 4,871.50 | 4,871.50 | 623 |
| 01 May 2024 | 4,847.50 | 4,847.50 | 4,834.13 | 4,822.75 | 4,822.75 | 282 |
| 30 Apr 2024 | 4,862.45 | 4,868.00 | 4,862.00 | 4,844.25 | 4,844.25 | 268 |
| 29 Apr 2024 | 4,847.00 | 4,864.00 | 4,840.82 | 4,864.00 | 4,864.00 | 634 |
| 26 Apr 2024 | 4,801.50 | 4,821.00 | 4,801.50 | 4,828.25 | 4,828.25 | 1,161 |
| 25 Apr 2024 | 4,814.50 | 4,818.50 | 4,763.00 | 4,770.50 | 4,770.50 | 2,069 |
| 24 Apr 2024 | 4,862.50 | 4,862.50 | 4,838.50 | 4,823.00 | 4,823.00 | 1,372 |
| 23 Apr 2024 | 4,831.00 | 4,852.00 | 4,830.50 | 4,852.00 | 4,852.00 | 470 |
| 22 Apr 2024 | 4,809.50 | 4,809.50 | 4,805.50 | 4,805.50 | 4,805.50 | 818 |
| 19 Apr 2024 | 4,747.00 | 4,763.50 | 4,722.00 | 4,763.50 | 4,763.50 | 8,677 |
| 18 Apr 2024 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | - |
| 17 Apr 2024 | 4,768.75 | 4,769.50 | 4,768.75 | 4,747.25 | 4,747.25 | 147 |
| 16 Apr 2024 | 4,782.00 | 4,782.00 | 4,734.00 | 4,743.00 | 4,743.00 | 9,630 |
| 15 Apr 2024 | 4,832.50 | 4,853.50 | 4,813.00 | 4,819.00 | 4,819.00 | 1,645 |
| 12 Apr 2024 | 4,886.00 | 4,889.50 | 4,816.50 | 4,824.50 | 4,824.50 | 2,069 |
| 11 Apr 2024 | 4,839.50 | 4,839.50 | 4,839.50 | 4,850.50 | 4,850.50 | 252 |
| 10 Apr 2024 | 4,868.50 | 4,908.92 | 4,844.00 | 4,864.75 | 4,864.75 | 1,443 |
| 09 Apr 2024 | 4,898.00 | 4,898.00 | 4,886.00 | 4,867.75 | 4,867.75 | 25,061 |
| 08 Apr 2024 | 4,875.50 | 4,908.00 | 4,860.00 | 4,908.00 | 4,908.00 | 1,652 |
| 05 Apr 2024 | 4,856.50 | 4,856.50 | 4,843.30 | 4,866.25 | 4,866.25 | 762 |
| 04 Apr 2024 | 4,903.00 | 4,903.00 | 4,890.00 | 4,901.00 | 4,901.00 | 383 |
| 03 Apr 2024 | 4,846.00 | 4,882.00 | 4,846.00 | 4,882.00 | 4,882.00 | 553 |
| 02 Apr 2024 | 4,915.50 | 4,918.50 | 4,855.00 | 4,855.00 | 4,855.00 | 2,727 |
| 28 Mar 2024 | 4,893.00 | 4,893.00 | 4,884.27 | 4,894.75 | 4,894.75 | 12 |
| 27 Mar 2024 | 4,881.10 | 4,888.50 | 4,881.10 | 4,885.50 | 4,885.50 | 160 |
| 26 Mar 2024 | 4,849.00 | 4,866.50 | 4,849.00 | 4,871.00 | 4,871.00 | 26,477 |
| 25 Mar 2024 | 4,819.00 | 4,819.00 | 4,819.00 | 4,835.50 | 4,835.50 | 208 |
| 22 Mar 2024 | 4,847.50 | 4,847.50 | 4,832.50 | 4,839.50 | 4,839.50 | 57,930 |
| 21 Mar 2024 | 4,842.25 | 4,842.25 | 4,824.50 | 4,835.25 | 4,835.25 | 100,347 |
| 20 Mar 2024 | 4,762.00 | 4,773.50 | 4,762.00 | 4,773.50 | 4,773.50 | 1,118 |
| 19 Mar 2024 | 4,757.50 | 4,767.50 | 4,756.50 | 4,770.75 | 4,770.75 | 6,062 |
| 18 Mar 2024 | 4,791.00 | 4,791.00 | 4,782.08 | 4,765.25 | 4,765.25 | 5,064 |
| 15 Mar 2024 | 4,785.42 | 4,785.65 | 4,785.42 | 4,779.00 | 4,779.00 | 50,186 |
| 14 Mar 2024 | 4,770.00 | 4,797.00 | 4,770.00 | 4,770.25 | 4,770.25 | 90,684 |
| 13 Mar 2024 | 4,791.50 | 4,791.50 | 4,787.35 | 4,788.00 | 4,788.00 | 150,038 |
| 12 Mar 2024 | 4,772.00 | 4,772.00 | 4,772.00 | 4,784.75 | 4,784.75 | 6 |
| 11 Mar 2024 | 4,739.83 | 4,739.83 | 4,727.50 | 4,746.25 | 4,746.25 | 315 |
| 08 Mar 2024 | 4,749.00 | 4,767.00 | 4,744.00 | 4,761.00 | 4,761.00 | 3,113 |
| 07 Mar 2024 | 4,738.50 | 4,745.50 | 4,738.50 | 4,770.50 | 4,770.50 | 420 |
| 06 Mar 2024 | 4,724.50 | 4,724.50 | 4,723.00 | 4,733.75 | 4,733.75 | 6 |
| 05 Mar 2024 | 4,705.50 | 4,705.50 | 4,705.50 | 4,694.50 | 4,694.50 | 815 |
| 04 Mar 2024 | 4,716.00 | 4,746.55 | 4,703.00 | 4,710.00 | 4,710.00 | 1,484 |
| 01 Mar 2024 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | - |
| 29 Feb 2024 | 4,696.00 | 4,696.98 | 4,682.00 | 4,682.00 | 4,682.00 | 165 |
| 28 Feb 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,692.00 | 4,692.00 | 1,557 |
| 27 Feb 2024 | 4,687.50 | 4,687.50 | 4,687.50 | 4,712.25 | 4,712.25 | 2 |
| 26 Feb 2024 | 4,698.50 | 4,698.50 | 4,690.35 | 4,702.50 | 4,702.50 | 174 |
| 23 Feb 2024 | 4,729.00 | 4,731.00 | 4,689.65 | 4,693.00 | 4,693.00 | 51 |
| 22 Feb 2024 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | - |
| 21 Feb 2024 | 4,683.50 | 4,683.50 | 4,683.50 | 4,678.50 | 4,678.50 | 123 |
| 20 Feb 2024 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | - |
| 19 Feb 2024 | 4,699.50 | 4,699.50 | 4,699.50 | 4,704.50 | 4,704.50 | 133 |
| 16 Feb 2024 | 4,700.00 | 4,721.00 | 4,700.00 | 4,717.00 | 4,717.00 | 662 |
| 15 Feb 2024 | 4,646.50 | 4,688.50 | 4,646.50 | 4,684.00 | 4,684.00 | 407 |
| 14 Feb 2024 | 4,631.67 | 4,631.67 | 4,631.67 | 4,646.25 | 4,646.25 | 29 |
| 13 Feb 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
| 12 Feb 2024 | 4,618.50 | 4,680.98 | 4,618.50 | 4,679.25 | 4,679.25 | 1,889 |
| 09 Feb 2024 | 4,623.00 | 4,623.90 | 4,623.00 | 4,631.25 | 4,631.25 | 1,200 |
| 08 Feb 2024 | 4,647.50 | 4,651.25 | 4,638.00 | 4,638.75 | 4,638.75 | 1,394 |
| 07 Feb 2024 | 4,628.00 | 4,632.50 | 4,619.50 | 4,619.00 | 4,619.00 | 1,902 |
| 06 Feb 2024 | 4,610.00 | 4,643.00 | 4,610.00 | 4,643.00 | 4,643.00 | 101 |
| 05 Feb 2024 | 4,607.00 | 4,644.50 | 4,607.00 | 4,609.50 | 4,609.50 | 4,464 |
| 02 Feb 2024 | 4,670.00 | 4,679.30 | 4,633.55 | 4,626.25 | 4,626.25 | 2,449 |
| 01 Feb 2024 | 4,643.50 | 4,675.42 | 4,643.50 | 4,647.50 | 4,647.50 | 68,255 |
| 31 Jan 2024 | 4,661.00 | 4,683.50 | 4,661.00 | 4,675.00 | 4,675.00 | 1,041 |
| 30 Jan 2024 | 4,674.50 | 4,680.13 | 4,672.00 | 4,672.00 | 4,672.00 | 536 |
| 29 Jan 2024 | 4,663.00 | 4,664.00 | 4,632.00 | 4,664.00 | 4,664.00 | 139 |
| 26 Jan 2024 | 4,640.30 | 4,640.30 | 4,640.30 | 4,680.00 | 4,680.00 | 94 |
| 25 Jan 2024 | 4,652.50 | 4,652.50 | 4,620.00 | 4,648.00 | 4,648.00 | 1,333 |
| 24 Jan 2024 | 4,624.50 | 4,636.40 | 4,624.50 | 4,632.75 | 4,632.75 | 21 |
| 23 Jan 2024 | 4,582.00 | 4,587.50 | 4,582.00 | 4,572.25 | 4,572.25 | 3,109 |
| 22 Jan 2024 | 4,581.00 | 4,581.00 | 4,575.00 | 4,585.25 | 4,585.25 | 1,944 |
| 19 Jan 2024 | 4,544.50 | 4,552.00 | 4,538.00 | 4,545.75 | 4,545.75 | 983 |
| 18 Jan 2024 | 4,573.00 | 4,573.00 | 4,555.25 | 4,559.00 | 4,559.00 | 192 |
| 17 Jan 2024 | 4,521.33 | 4,521.33 | 4,516.60 | 4,533.75 | 4,533.75 | 90 |
| 16 Jan 2024 | 4,612.65 | 4,612.65 | 4,612.65 | 4,611.75 | 4,611.75 | 353 |
| 15 Jan 2024 | 4,634.95 | 4,659.00 | 4,633.50 | 4,633.50 | 4,633.50 | 227 |
| 12 Jan 2024 | 4,662.00 | 4,690.00 | 4,662.00 | 4,679.00 | 4,679.00 | 5,263 |
| 11 Jan 2024 | 4,639.50 | 4,674.70 | 4,639.50 | 4,632.00 | 4,632.00 | 552 |
| 10 Jan 2024 | 4,672.50 | 4,672.50 | 4,665.70 | 4,676.50 | 4,676.50 | 918 |
| 09 Jan 2024 | 4,685.50 | 4,685.50 | 4,685.50 | 4,680.00 | 4,680.00 | 18 |
| 08 Jan 2024 | 4,671.60 | 4,672.10 | 4,671.60 | 4,695.50 | 4,695.50 | 81 |
| 05 Jan 2024 | 4,693.00 | 4,693.00 | 4,637.00 | 4,662.25 | 4,662.25 | 10,154 |
| 04 Jan 2024 | 4,660.50 | 4,681.50 | 4,660.50 | 4,700.00 | 4,700.00 | 363 |
| 03 Jan 2024 | 4,758.00 | 4,758.00 | 4,665.42 | 4,664.00 | 4,664.00 | 752 |
| 02 Jan 2024 | 4,806.00 | 4,810.00 | 4,763.27 | 4,767.00 | 4,767.00 | 5,217 |
| *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.