Advertisement
Advertisement
Amundi Index Solutions - Amundi Nasdaq-100 (ANXG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:16PM BST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 13,644.00 | 13,671.00 | 13,598.65 | 13,698.00 | 13,698.00 | 217 |
| Sep 21, 2023 | 13,688.45 | 13,688.45 | 13,622.05 | 13,590.50 | 13,590.50 | 369 |
| Sep 20, 2023 | 13,920.00 | 13,920.00 | 13,920.00 | 13,824.50 | 13,824.50 | 94 |
| Sep 19, 2023 | 13,893.00 | 13,928.75 | 13,857.00 | 13,784.00 | 13,784.00 | 369 |
| Sep 18, 2023 | 13,890.35 | 13,905.75 | 13,890.35 | 13,901.50 | 13,901.50 | 189 |
| Sep 15, 2023 | 13,951.00 | 14,091.70 | 13,951.00 | 13,897.00 | 13,897.00 | 478 |
| Sep 14, 2023 | 13,931.55 | 13,998.65 | 13,931.55 | 14,090.50 | 14,090.50 | 691 |
| Sep 13, 2023 | 13,826.00 | 13,889.70 | 13,826.00 | 13,927.00 | 13,927.00 | 1,487 |
| Sep 12, 2023 | 13,984.00 | 13,997.00 | 13,984.00 | 13,899.00 | 13,899.00 | 338 |
| Sep 11, 2023 | 13,850.00 | 13,884.00 | 13,850.00 | 13,885.50 | 13,885.50 | 655 |
| Sep 08, 2023 | 13,804.00 | 13,910.65 | 13,795.65 | 13,911.00 | 13,911.00 | 444 |
| Sep 07, 2023 | 13,836.00 | 13,861.03 | 13,836.00 | 13,803.50 | 13,803.50 | 247 |
| Sep 06, 2023 | 13,919.70 | 13,919.70 | 13,916.07 | 13,904.50 | 13,904.50 | 654 |
| Sep 05, 2023 | 13,920.00 | 13,968.60 | 13,883.59 | 13,960.50 | 13,960.50 | 250 |
| Sep 04, 2023 | 13,921.65 | 13,921.65 | 13,895.87 | 13,883.00 | 13,883.00 | 444 |
| Sep 01, 2023 | 13,862.70 | 13,862.70 | 13,862.70 | 13,907.00 | 13,907.00 | 37 |
| Aug 31, 2023 | 13,767.00 | 13,903.70 | 13,767.00 | 13,865.00 | 13,865.00 | 430 |
| Aug 30, 2023 | 13,725.70 | 13,725.70 | 13,687.65 | 13,703.00 | 13,703.00 | 211 |
| Aug 29, 2023 | 13,523.10 | 13,708.65 | 13,523.10 | 13,722.00 | 13,722.00 | 46 |
| Aug 25, 2023 | 13,326.50 | 13,326.50 | 13,326.50 | 13,326.50 | 13,326.50 | - |
| Aug 24, 2023 | 13,580.00 | 13,580.00 | 13,449.00 | 13,401.50 | 13,401.50 | 453 |
| Aug 23, 2023 | 13,390.00 | 13,402.40 | 13,278.70 | 13,473.00 | 13,473.00 | 939 |
| Aug 22, 2023 | 13,305.00 | 13,352.80 | 13,271.65 | 13,292.00 | 13,292.00 | 864 |
| Aug 21, 2023 | 13,088.00 | 13,129.86 | 13,060.70 | 13,105.00 | 13,105.00 | 605 |
| Aug 18, 2023 | 13,049.00 | 13,071.03 | 13,038.70 | 12,977.00 | 12,977.00 | 445 |
| Aug 17, 2023 | 13,220.25 | 13,220.25 | 13,133.45 | 13,133.50 | 13,133.50 | 11 |
| Aug 16, 2023 | 13,335.00 | 13,377.00 | 13,333.35 | 13,327.00 | 13,327.00 | 116 |
| Aug 15, 2023 | 13,508.00 | 13,508.00 | 13,393.00 | 13,404.00 | 13,404.00 | 2,924 |
| Aug 14, 2023 | 13,421.00 | 13,499.70 | 13,386.00 | 13,494.50 | 13,494.50 | 2,778 |
| Aug 11, 2023 | 13,438.00 | 13,438.00 | 13,349.50 | 13,348.00 | 13,348.00 | 211 |
| Aug 10, 2023 | 13,484.70 | 13,581.94 | 13,457.00 | 13,524.50 | 13,524.50 | 147 |
| Aug 09, 2023 | 13,543.00 | 13,570.65 | 13,399.00 | 13,411.00 | 13,411.00 | 2,507 |
| Aug 08, 2023 | 13,600.00 | 13,616.75 | 13,479.00 | 13,485.00 | 13,485.00 | 1,820 |
| Aug 07, 2023 | 13,621.19 | 13,638.25 | 13,526.72 | 13,519.50 | 13,519.50 | 142 |
| Aug 04, 2023 | 13,726.00 | 13,759.65 | 13,577.00 | 13,674.50 | 13,674.50 | 3,605 |
| Aug 03, 2023 | 13,630.00 | 13,688.00 | 13,627.85 | 13,659.50 | 13,659.50 | 2,766 |
| Aug 02, 2023 | 13,723.00 | 13,804.75 | 13,688.35 | 13,706.00 | 13,706.00 | 1,965 |
| Aug 01, 2023 | 13,878.00 | 13,906.57 | 13,878.00 | 13,944.50 | 13,944.50 | 422 |
| Jul 31, 2023 | 13,820.00 | 13,874.65 | 13,820.00 | 13,835.00 | 13,835.00 | 1,870 |
| Jul 28, 2023 | 13,694.00 | 13,853.00 | 13,694.00 | 13,845.00 | 13,845.00 | 190 |
| Jul 27, 2023 | 13,628.00 | 13,681.75 | 13,628.00 | 13,806.00 | 13,806.00 | 554 |
| Jul 26, 2023 | 13,559.00 | 13,637.00 | 13,559.00 | 13,489.50 | 13,489.50 | 461 |
| Jul 25, 2023 | 13,650.00 | 13,650.00 | 13,597.37 | 13,647.00 | 13,647.00 | 230 |
| Jul 24, 2023 | 13,635.00 | 13,671.35 | 13,556.00 | 13,593.00 | 13,593.00 | 2,178 |
| Jul 21, 2023 | 13,600.00 | 13,639.30 | 13,600.00 | 13,633.00 | 13,633.00 | 296 |
| Jul 20, 2023 | 13,787.00 | 13,788.00 | 13,729.65 | 13,738.00 | 13,738.00 | 627 |
| Jul 19, 2023 | 13,866.00 | 13,914.00 | 13,800.73 | 13,937.00 | 13,937.00 | 3,178 |
| Jul 18, 2023 | 13,546.70 | 13,558.66 | 13,528.03 | 13,529.00 | 13,529.00 | 441 |
| Jul 17, 2023 | 13,435.00 | 13,503.00 | 13,428.00 | 13,512.50 | 13,512.50 | 1,092 |
| Jul 14, 2023 | 13,530.00 | 13,530.00 | 13,414.65 | 13,499.50 | 13,499.50 | 502 |
| Jul 13, 2023 | 13,354.00 | 13,354.00 | 13,321.00 | 13,337.00 | 13,337.00 | 3,540 |
| Jul 12, 2023 | 13,297.00 | 13,387.54 | 13,214.85 | 13,309.00 | 13,309.00 | 3,220 |
| Jul 11, 2023 | 13,205.00 | 13,205.75 | 13,204.00 | 13,184.00 | 13,184.00 | 923 |
| Jul 10, 2023 | 13,316.00 | 13,316.00 | 13,189.75 | 13,222.50 | 13,222.50 | 460 |
| Jul 07, 2023 | 13,358.65 | 13,358.65 | 13,290.58 | 13,302.50 | 13,302.50 | 477 |
| Jul 06, 2023 | 13,400.00 | 13,447.60 | 13,320.00 | 13,351.00 | 13,351.00 | 2,320 |
| Jul 05, 2023 | 13,420.00 | 13,554.65 | 13,420.00 | 13,510.50 | 13,510.50 | 1,277 |
| Jul 04, 2023 | 13,528.97 | 13,528.97 | 13,507.60 | 13,494.00 | 13,494.00 | 168 |
| Jul 03, 2023 | 13,529.80 | 13,546.55 | 13,529.80 | 13,483.50 | 13,483.50 | 136 |
| Jun 30, 2023 | 13,413.00 | 13,486.60 | 13,382.00 | 13,483.00 | 13,483.00 | 1,880 |
| Jun 29, 2023 | 13,435.00 | 13,435.00 | 13,340.87 | 13,410.50 | 13,410.50 | 469 |
| Jun 28, 2023 | 13,303.75 | 13,391.95 | 13,303.75 | 13,389.50 | 13,389.50 | 218 |
| Jun 27, 2023 | 13,103.75 | 13,103.75 | 13,103.75 | 13,134.00 | 13,134.00 | 40 |
| Jun 26, 2023 | 13,223.00 | 13,263.35 | 13,178.40 | 13,173.50 | 13,173.50 | 3,709 |
| Jun 23, 2023 | 13,304.00 | 13,304.00 | 13,200.65 | 13,216.00 | 13,216.00 | 45 |
| Jun 22, 2023 | 13,210.55 | 13,210.55 | 13,210.55 | 13,246.00 | 13,246.00 | 3 |
| Jun 21, 2023 | 13,350.00 | 13,395.35 | 13,176.00 | 13,190.50 | 13,190.50 | 716 |
| Jun 20, 2023 | 13,283.88 | 13,283.88 | 13,283.88 | 13,292.50 | 13,292.50 | 434 |
| Jun 19, 2023 | 13,300.00 | 13,336.45 | 13,288.00 | 13,284.50 | 13,284.50 | 739 |
| Jun 16, 2023 | 13,396.00 | 13,424.35 | 13,349.00 | 13,353.00 | 13,353.00 | 1,882 |
| Jun 15, 2023 | 13,368.90 | 13,416.90 | 13,322.65 | 13,378.50 | 13,378.50 | 315 |
| Jun 14, 2023 | 13,237.00 | 13,355.00 | 13,237.00 | 13,345.50 | 13,345.50 | 2,495 |
| Jun 13, 2023 | 13,368.00 | 13,374.00 | 13,302.00 | 13,325.50 | 13,325.50 | 2,571 |
| Jun 12, 2023 | 13,156.00 | 13,158.00 | 13,108.65 | 13,205.00 | 13,205.00 | 2,120 |
| Jun 09, 2023 | 13,034.00 | 13,158.65 | 13,028.25 | 13,051.50 | 13,051.50 | 93 |
| Jun 08, 2023 | 12,953.00 | 12,984.00 | 12,953.00 | 13,028.00 | 13,028.00 | 800 |
| Jun 07, 2023 | 13,197.00 | 13,254.00 | 13,197.00 | 13,116.00 | 13,116.00 | 655 |
| Jun 06, 2023 | 13,226.00 | 13,245.00 | 13,226.00 | 13,225.50 | 13,225.50 | 1,164 |
| Jun 05, 2023 | 13,286.00 | 13,323.00 | 13,278.00 | 13,316.00 | 13,316.00 | 1,867 |
| Jun 02, 2023 | 13,060.55 | 13,060.55 | 13,050.70 | 13,179.50 | 13,179.50 | 1,170 |
| Jun 01, 2023 | 12,915.00 | 12,948.60 | 12,890.00 | 12,942.00 | 12,942.00 | 969 |
| May 31, 2023 | 13,080.65 | 13,080.65 | 13,009.00 | 12,976.50 | 12,976.50 | 496 |
| May 30, 2023 | 13,155.00 | 13,200.65 | 13,138.65 | 13,130.00 | 13,130.00 | 1,671 |
| May 26, 2023 | 12,778.00 | 12,836.00 | 12,753.16 | 13,015.50 | 13,015.50 | 2,132 |
| May 25, 2023 | 12,637.55 | 12,679.58 | 12,624.55 | 12,755.50 | 12,755.50 | 1,216 |
| May 24, 2023 | 12,406.72 | 12,406.72 | 12,406.72 | 12,387.00 | 12,387.00 | 677 |
| May 23, 2023 | 12,567.00 | 12,632.33 | 12,563.00 | 12,563.50 | 12,563.50 | 884 |
| May 22, 2023 | 12,561.00 | 12,589.95 | 12,485.00 | 12,602.00 | 12,602.00 | 2,094 |
| May 19, 2023 | 12,608.00 | 12,608.00 | 12,597.00 | 12,505.00 | 12,505.00 | 372 |
| May 18, 2023 | 12,534.00 | 12,534.00 | 12,350.11 | 12,524.00 | 12,524.00 | 179 |
| May 17, 2023 | 12,186.95 | 12,212.28 | 12,186.95 | 12,199.50 | 12,199.50 | 213 |
| May 16, 2023 | 12,104.70 | 12,121.32 | 12,069.00 | 12,188.50 | 12,188.50 | 794 |
| May 15, 2023 | 12,096.00 | 12,105.50 | 12,074.25 | 12,061.50 | 12,061.50 | 335 |
| May 12, 2023 | 12,102.00 | 12,102.00 | 12,102.00 | 12,063.00 | 12,063.00 | 99 |
| May 11, 2023 | 12,022.00 | 12,025.04 | 11,989.80 | 12,065.00 | 12,065.00 | 508 |
| May 10, 2023 | 11,862.00 | 11,862.00 | 11,862.00 | 11,902.50 | 11,902.50 | 1,367 |
| May 09, 2023 | 11,859.00 | 11,859.00 | 11,844.25 | 11,821.50 | 11,821.50 | 55 |
| May 05, 2023 | 11,694.10 | 11,694.10 | 11,694.10 | 11,800.50 | 11,800.50 | 1 |
| May 04, 2023 | 11,720.00 | 11,738.00 | 11,662.00 | 11,682.00 | 11,682.00 | 1,269 |
| May 03, 2023 | 11,838.00 | 11,838.00 | 11,813.61 | 11,795.50 | 11,795.50 | 569 |
| *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.
