Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,052.50 -5.00 (-0.12%) Dow Futures
32,865.00 -38.00 (-0.12%) Nasdaq Futures
12,935.00 -30.00 (-0.23%) Russell 2000 Futures
1,780.90 -3.40 (-0.19%) Crude Oil
72.98 +0.01 (+0.01%) Gold
1,962.40 -4.50 (-0.23%)
UWS Global Equity Int (0P00008E8D.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:00PM BST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 3,347.23 | 3,347.23 | 3,347.23 | 3,347.23 | 3,347.23 | - |
| Mar 27, 2023 | 3,346.09 | 3,346.09 | 3,346.09 | 3,346.09 | 3,346.09 | - |
| Mar 24, 2023 | 3,345.95 | 3,345.95 | 3,345.95 | 3,345.95 | 3,345.95 | - |
| Mar 23, 2023 | 3,318.70 | 3,318.70 | 3,318.70 | 3,318.70 | 3,318.70 | - |
| Mar 22, 2023 | 3,343.95 | 3,343.95 | 3,343.95 | 3,343.95 | 3,343.95 | - |
| Mar 21, 2023 | 3,317.93 | 3,317.93 | 3,317.93 | 3,317.93 | 3,317.93 | - |
| Mar 20, 2023 | 3,293.87 | 3,293.87 | 3,293.87 | 3,293.87 | 3,293.87 | - |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | 3,305.56 | 3,305.56 | 3,305.56 | 3,305.56 | 3,305.56 | - |
| Mar 15, 2023 | 3,275.23 | 3,275.23 | 3,275.23 | 3,275.23 | 3,275.23 | - |
| Mar 14, 2023 | 3,260.27 | 3,260.27 | 3,260.27 | 3,260.27 | 3,260.27 | - |
| Mar 13, 2023 | 3,281.89 | 3,281.89 | 3,281.89 | 3,281.89 | 3,281.89 | - |
| Mar 10, 2023 | 3,340.98 | 3,340.98 | 3,340.98 | 3,340.98 | 3,340.98 | - |
| Mar 09, 2023 | 3,416.01 | 3,416.01 | 3,416.01 | 3,416.01 | 3,416.01 | - |
| Mar 08, 2023 | 3,423.99 | 3,423.99 | 3,423.99 | 3,423.99 | 3,423.99 | - |
| Mar 07, 2023 | 3,434.57 | 3,434.57 | 3,434.57 | 3,434.57 | 3,434.57 | - |
| Mar 06, 2023 | 3,429.10 | 3,429.10 | 3,429.10 | 3,429.10 | 3,429.10 | - |
| Mar 03, 2023 | 3,401.99 | 3,401.99 | 3,401.99 | 3,401.99 | 3,401.99 | - |
| Mar 02, 2023 | 3,375.02 | 3,375.02 | 3,375.02 | 3,375.02 | 3,375.02 | - |
| Mar 01, 2023 | 3,373.86 | 3,373.86 | 3,373.86 | 3,373.86 | 3,373.86 | - |
| Feb 28, 2023 | 3,352.34 | 3,352.34 | 3,352.34 | 3,352.34 | 3,352.34 | - |
| Feb 27, 2023 | 3,374.13 | 3,374.13 | 3,374.13 | 3,374.13 | 3,374.13 | - |
| Feb 24, 2023 | 3,401.02 | 3,401.02 | 3,401.02 | 3,401.02 | 3,401.02 | - |
| Feb 23, 2023 | 3,386.17 | 3,386.17 | 3,386.17 | 3,386.17 | 3,386.17 | - |
| Feb 22, 2023 | 3,364.63 | 3,364.63 | 3,364.63 | 3,364.63 | 3,364.63 | - |
| Feb 21, 2023 | 3,413.53 | 3,413.53 | 3,413.53 | 3,413.53 | 3,413.53 | - |
| Feb 20, 2023 | 3,444.93 | 3,444.93 | 3,444.93 | 3,444.93 | 3,444.93 | - |
| Feb 17, 2023 | 3,472.49 | 3,472.49 | 3,472.49 | 3,472.49 | 3,472.49 | - |
| Feb 16, 2023 | 3,495.41 | 3,495.41 | 3,495.41 | 3,495.41 | 3,495.41 | - |
| Feb 15, 2023 | 3,480.19 | 3,480.19 | 3,480.19 | 3,480.19 | 3,480.19 | - |
| Feb 14, 2023 | 3,453.13 | 3,453.13 | 3,453.13 | 3,453.13 | 3,453.13 | - |
| Feb 13, 2023 | 3,452.63 | 3,452.63 | 3,452.63 | 3,452.63 | 3,452.63 | - |
| Feb 10, 2023 | 3,429.68 | 3,429.68 | 3,429.68 | 3,429.68 | 3,429.68 | - |
| Feb 09, 2023 | 3,463.49 | 3,463.49 | 3,463.49 | 3,463.49 | 3,463.49 | - |
| Feb 08, 2023 | 3,493.21 | 3,493.21 | 3,493.21 | 3,493.21 | 3,493.21 | - |
| Feb 07, 2023 | 3,480.02 | 3,480.02 | 3,480.02 | 3,480.02 | 3,480.02 | - |
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 3,456.13 | 3,456.13 | 3,456.13 | 3,456.13 | 3,456.13 | - |
| Feb 02, 2023 | 3,404.21 | 3,404.21 | 3,404.21 | 3,404.21 | 3,404.21 | - |
| Feb 01, 2023 | 3,376.05 | 3,376.05 | 3,376.05 | 3,376.05 | 3,376.05 | - |
| Jan 31, 2023 | 3,334.43 | 3,334.43 | 3,334.43 | 3,334.43 | 3,334.43 | - |
| Jan 30, 2023 | 3,361.68 | 3,361.68 | 3,361.68 | 3,361.68 | 3,361.68 | - |
| Jan 27, 2023 | 3,363.38 | 3,363.38 | 3,363.38 | 3,363.38 | 3,363.38 | - |
| Jan 26, 2023 | 3,344.12 | 3,344.12 | 3,344.12 | 3,344.12 | 3,344.12 | - |
| Jan 25, 2023 | 3,353.11 | 3,353.11 | 3,353.11 | 3,353.11 | 3,353.11 | - |
| Jan 24, 2023 | 3,360.61 | 3,360.61 | 3,360.61 | 3,360.61 | 3,360.61 | - |
| Jan 23, 2023 | 3,324.71 | 3,324.71 | 3,324.71 | 3,324.71 | 3,324.71 | - |
| Jan 20, 2023 | 3,269.74 | 3,269.74 | 3,269.74 | 3,269.74 | 3,269.74 | - |
| Jan 19, 2023 | 3,289.30 | 3,289.30 | 3,289.30 | 3,289.30 | 3,289.30 | - |
| Jan 18, 2023 | 3,322.85 | 3,322.85 | 3,322.85 | 3,322.85 | 3,322.85 | - |
| Jan 17, 2023 | 3,346.82 | 3,346.82 | 3,346.82 | 3,346.82 | 3,346.82 | - |
| Jan 16, 2023 | 3,361.19 | 3,361.19 | 3,361.19 | 3,361.19 | 3,361.19 | - |
| Jan 13, 2023 | 3,351.33 | 3,351.33 | 3,351.33 | 3,351.33 | 3,351.33 | - |
| Jan 12, 2023 | 3,332.89 | 3,332.89 | 3,332.89 | 3,332.89 | 3,332.89 | - |
| Jan 11, 2023 | 3,310.67 | 3,310.67 | 3,310.67 | 3,310.67 | 3,310.67 | - |
| Jan 10, 2023 | 3,265.85 | 3,265.85 | 3,265.85 | 3,265.85 | 3,265.85 | - |
| Jan 09, 2023 | 3,266.66 | 3,266.66 | 3,266.66 | 3,266.66 | 3,266.66 | - |
| Jan 06, 2023 | 3,249.61 | 3,249.61 | 3,249.61 | 3,249.61 | 3,249.61 | - |
| Jan 05, 2023 | 3,245.60 | 3,245.60 | 3,245.60 | 3,245.60 | 3,245.60 | - |
| Jan 04, 2023 | 3,207.02 | 3,207.02 | 3,207.02 | 3,207.02 | 3,207.02 | - |
| Jan 03, 2023 | 3,214.21 | 3,214.21 | 3,214.21 | 3,214.21 | 3,214.21 | - |
| Dec 30, 2022 | 3,195.67 | 3,195.67 | 3,195.67 | 3,195.67 | 3,195.67 | - |
| Dec 29, 2022 | 3,151.98 | 3,151.98 | 3,151.98 | 3,151.98 | 3,151.98 | - |
| Dec 28, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 3,164.93 | 3,164.93 | 3,164.93 | 3,164.93 | 3,164.93 | - |
| Dec 22, 2022 | 3,214.90 | 3,214.90 | 3,214.90 | 3,214.90 | 3,214.90 | - |
| Dec 21, 2022 | 3,150.35 | 3,150.35 | 3,150.35 | 3,150.35 | 3,150.35 | - |
| Dec 20, 2022 | 3,132.42 | 3,132.42 | 3,132.42 | 3,132.42 | 3,132.42 | - |
| Dec 19, 2022 | 3,151.70 | 3,151.70 | 3,151.70 | 3,151.70 | 3,151.70 | - |
| Dec 16, 2022 | 3,178.01 | 3,178.01 | 3,178.01 | 3,178.01 | 3,178.01 | - |
| Dec 15, 2022 | 3,203.25 | 3,203.25 | 3,203.25 | 3,203.25 | 3,203.25 | - |
| Dec 14, 2022 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | - |
| Dec 13, 2022 | 3,216.91 | 3,216.91 | 3,216.91 | 3,216.91 | 3,216.91 | - |
| Dec 12, 2022 | 3,184.69 | 3,184.69 | 3,184.69 | 3,184.69 | 3,184.69 | - |
| Dec 09, 2022 | 3,208.05 | 3,208.05 | 3,208.05 | 3,208.05 | 3,208.05 | - |
| Dec 08, 2022 | 3,196.32 | 3,196.32 | 3,196.32 | 3,196.32 | 3,196.32 | - |
| Dec 07, 2022 | 3,198.63 | 3,198.63 | 3,198.63 | 3,198.63 | 3,198.63 | - |
| Dec 06, 2022 | 3,224.51 | 3,224.51 | 3,224.51 | 3,224.51 | 3,224.51 | - |
| Dec 05, 2022 | 3,266.44 | 3,266.44 | 3,266.44 | 3,266.44 | 3,266.44 | - |
| Dec 02, 2022 | 3,267.31 | 3,267.31 | 3,267.31 | 3,267.31 | 3,267.31 | - |
| Dec 01, 2022 | 3,288.46 | 3,288.46 | 3,288.46 | 3,288.46 | 3,288.46 | - |
| Nov 30, 2022 | 3,242.23 | 3,242.23 | 3,242.23 | 3,242.23 | 3,242.23 | - |
| Nov 29, 2022 | 3,234.99 | 3,234.99 | 3,234.99 | 3,234.99 | 3,234.99 | - |
| Nov 28, 2022 | 3,245.16 | 3,245.16 | 3,245.16 | 3,245.16 | 3,245.16 | - |
| Nov 25, 2022 | 3,250.10 | 3,250.10 | 3,250.10 | 3,250.10 | 3,250.10 | - |
| Nov 24, 2022 | 3,245.76 | 3,245.76 | 3,245.76 | 3,245.76 | 3,245.76 | - |
| Nov 23, 2022 | 3,261.47 | 3,261.47 | 3,261.47 | 3,261.47 | 3,261.47 | - |
| Nov 22, 2022 | 3,237.09 | 3,237.09 | 3,237.09 | 3,237.09 | 3,237.09 | - |
| Nov 21, 2022 | 3,259.31 | 3,259.31 | 3,259.31 | 3,259.31 | 3,259.31 | - |
| Nov 18, 2022 | 3,238.85 | 3,238.85 | 3,238.85 | 3,238.85 | 3,238.85 | - |
| Nov 17, 2022 | 3,253.09 | 3,253.09 | 3,253.09 | 3,253.09 | 3,253.09 | - |
| Nov 16, 2022 | 3,271.89 | 3,271.89 | 3,271.89 | 3,271.89 | 3,271.89 | - |
| Nov 15, 2022 | 3,263.95 | 3,263.95 | 3,263.95 | 3,263.95 | 3,263.95 | - |
| Nov 14, 2022 | 3,293.79 | 3,293.79 | 3,293.79 | 3,293.79 | 3,293.79 | - |
| Nov 11, 2022 | 3,265.51 | 3,265.51 | 3,265.51 | 3,265.51 | 3,265.51 | - |
| Nov 10, 2022 | 3,173.24 | 3,173.24 | 3,173.24 | 3,173.24 | 3,173.24 | - |
| Nov 09, 2022 | 3,203.30 | 3,203.30 | 3,203.30 | 3,203.30 | 3,203.30 | - |
| Nov 08, 2022 | 3,179.39 | 3,179.39 | 3,179.39 | 3,179.39 | 3,179.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
