7,644.25

+30.25

+0.40%

52,096.00

+178.00

+0.34%

28,681.50

+147.50

+0.52%

Russell 2000 Futures

2,831.80

+10.50

+0.37%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,906.00

+7.10

+0.18%

78,309.76

+885.78

+1.14%

Crude Oil Dec 26

102.34

-1.78

-1.71%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBP

Vanguard FTSE Japan UCITS ETF USD Accumulation (VJPB.L)

35.45 -0.84 (-2.31%)

At close: October 30 at 4:35:16 PM GMT

Currency in GBP

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	35.74	35.92	35.38	35.45	35.45	23,915
Oct 29, 2026	36.45	36.69	36.28	36.29	36.29	16,492
Oct 28, 2026	36.49	36.58	36.24	36.37	36.37	21,152
Oct 27, 2026	36.35	36.73	36.12	36.66	36.66	20,136
Oct 26, 2026	36.14	36.41	36.06	36.24	36.24	23,991
Oct 23, 2026	35.90	36.26	35.70	36.04	36.04	19,327
Oct 22, 2026	36.33	36.53	36.01	36.12	36.12	20,959
Oct 21, 2026	36.58	36.74	36.34	36.65	36.65	22,666
Oct 20, 2026	36.44	36.67	35.92	36.49	36.49	19,871
Oct 19, 2026	36.87	36.97	36.58	36.74	36.74	21,591
Oct 16, 2026	37.00	37.13	36.74	36.76	36.76	33,998
Oct 15, 2026	36.49	36.83	36.36	36.72	36.72	35,031
Oct 14, 2026	37.47	37.61	37.21	37.42	37.42	12,857
Oct 13, 2026	37.72	37.81	37.42	37.53	37.53	38,045
Oct 12, 2026	37.69	37.91	37.61	37.70	37.70	33,424
Oct 9, 2026	37.67	37.93	37.57	37.65	37.65	20,797
Oct 8, 2026	37.54	37.88	37.35	37.58	37.58	36,283
Oct 7, 2026	37.96	38.16	37.71	37.91	37.91	50,005
Oct 6, 2026	38.58	38.62	38.26	38.32	38.32	25,161
Oct 5, 2026	38.35	38.62	37.97	38.22	38.22	53,651
Oct 2, 2026	37.84	38.41	37.66	37.98	37.98	36,771
Oct 1, 2026	37.77	37.94	37.41	37.52	37.52	50,926
Sep 30, 2026	38.05	38.10	37.61	37.77	37.77	19,954
Sep 29, 2026	37.28	37.44	37.12	37.23	37.23	35,922
Sep 28, 2026	37.41	37.56	37.19	37.22	37.22	42,003
Sep 25, 2026	37.58	37.79	37.28	37.60	37.60	39,284
Sep 24, 2026	37.05	37.26	36.79	36.88	36.88	37,194
Sep 23, 2026	37.67	37.82	37.45	37.49	37.49	20,141
Sep 22, 2026	37.47	37.82	37.28	37.65	37.65	28,500
Sep 21, 2026	37.28	37.43	37.18	37.35	37.35	36,520
Sep 18, 2026	37.26	37.31	36.90	37.06	37.06	39,358
Sep 17, 2026	37.49	37.90	37.24	37.58	37.58	22,520
Sep 16, 2026	37.00	37.48	36.83	37.31	37.31	23,362
Sep 15, 2026	36.60	37.10	36.49	36.76	36.76	25,955
Sep 14, 2026	37.01	37.17	36.82	37.08	37.08	36,022
Sep 11, 2026	37.03	37.37	36.69	37.31	37.31	13,441
Sep 10, 2026	37.18	37.22	36.58	36.58	36.58	17,428
Sep 9, 2026	37.07	37.29	36.62	36.69	36.69	18,303
Sep 8, 2026	37.18	37.35	36.85	37.07	37.07	31,640
Sep 7, 2026	37.41	37.58	37.29	37.33	37.33	22,025
Sep 4, 2026	36.85	37.32	36.67	37.19	37.19	27,617
Sep 3, 2026	36.75	37.39	36.66	37.12	37.12	18,153
Sep 2, 2026	36.11	36.40	35.78	36.35	36.35	25,475
Sep 1, 2026	36.69	36.81	36.04	36.35	36.35	33,555
Aug 28, 2026	36.44	36.89	36.38	36.42	36.42	24,046
Aug 27, 2026	36.12	36.30	35.99	36.12	36.12	82,673
Aug 26, 2026	36.11	36.21	35.99	36.02	36.02	15,449
Aug 25, 2026	35.81	36.03	35.72	35.93	35.93	22,075
Aug 24, 2026	35.76	35.92	35.52	35.69	35.69	39,365
Aug 21, 2026	35.87	36.01	35.66	35.79	35.79	26,368
Aug 20, 2026	35.87	35.88	35.19	35.59	35.59	22,772
Aug 19, 2026	35.58	35.99	35.44	35.80	35.80	30,453
Aug 18, 2026	36.65	36.71	36.07	36.10	36.10	22,984
Aug 17, 2026	37.06	37.21	36.72	37.16	37.16	44,587
Aug 14, 2026	37.24	37.39	37.06	37.06	37.06	16,720
Aug 13, 2026	37.29	37.47	36.92	37.28	37.28	26,546
Aug 12, 2026	36.73	37.26	36.63	37.10	37.10	24,055
Aug 11, 2026	36.49	36.81	36.45	36.56	36.56	12,411
Aug 10, 2026	36.63	36.84	36.42	36.42	36.42	30,403
Aug 7, 2026	36.42	36.83	36.35	36.65	36.65	17,977
Aug 6, 2026	36.35	36.56	36.12	36.44	36.44	24,168
Aug 5, 2026	36.29	36.79	36.17	36.33	36.33	27,160
Aug 4, 2026	35.57	36.08	35.33	35.90	35.90	36,333
Aug 3, 2026	35.62	35.90	35.08	35.44	35.44	57,421
Jul 31, 2026	35.33	35.53	34.92	35.03	35.03	27,198
Jul 30, 2026	34.46	35.53	34.15	35.33	35.33	38,113
Jul 29, 2026	34.95	35.10	34.56	34.67	34.67	39,908
Jul 28, 2026	34.79	34.95	34.50	34.88	34.88	47,195
Jul 27, 2026	35.49	35.75	35.28	35.28	35.28	38,925
Jul 24, 2026	35.10	35.37	35.06	35.31	35.31	34,050
Jul 23, 2026	35.42	35.58	34.96	35.00	35.00	29,498
Jul 22, 2026	35.42	35.51	35.21	35.35	35.35	76,120
Jul 21, 2026	35.24	35.66	35.12	35.61	35.61	28,379
Jul 20, 2026	34.54	34.94	34.42	34.79	34.79	27,822
Jul 17, 2026	34.06	34.60	33.97	34.43	34.43	41,888
Jul 16, 2026	35.19	35.23	34.88	35.22	35.22	25,656
Jul 15, 2026	36.14	36.20	35.48	35.50	35.50	40,303
Jul 14, 2026	35.68	36.53	35.60	36.16	36.16	42,912
Jul 13, 2026	35.47	35.84	35.39	35.78	35.78	97,221
Jul 10, 2026	35.94	36.23	35.78	36.19	36.19	44,786
Jul 9, 2026	35.51	35.83	35.33	35.80	35.80	46,353
Jul 8, 2026	35.53	35.60	34.81	35.15	35.15	84,666
Jul 7, 2026	36.08	36.19	35.78	35.78	35.78	51,289
Jul 6, 2026	36.62	36.77	36.44	36.62	36.62	39,359
Jul 3, 2026	36.40	36.48	36.25	36.35	36.35	39,490
Jul 2, 2026	35.81	36.33	35.72	35.91	35.91	42,178
Jul 1, 2026	36.06	36.46	35.94	36.25	36.25	34,380
Jun 30, 2026	35.99	36.21	35.77	36.01	36.01	47,435
Jun 29, 2026	35.97	36.13	35.63	35.94	35.94	55,768
Jun 26, 2026	35.99	36.24	35.84	36.17	36.17	98,099
Jun 25, 2026	36.54	36.80	36.21	36.35	36.35	31,314
Jun 24, 2026	36.04	36.26	35.79	36.21	36.21	32,639
Jun 23, 2026	36.08	36.24	35.74	36.06	36.06	56,792
Jun 22, 2026	37.25	37.65	37.19	37.40	37.40	44,972
Jun 19, 2026	36.94	37.40	36.94	37.16	37.16	26,143
Jun 18, 2026	36.91	37.33	36.87	37.21	37.21	47,899
Jun 17, 2026	36.16	36.63	35.78	36.57	36.57	36,577
Jun 16, 2026	36.07	36.28	35.99	36.10	36.10	34,438
Jun 15, 2026	35.95	36.13	35.75	35.85	35.85	57,240
Jun 12, 2026	35.00	35.44	34.78	35.39	35.39	43,264
Jun 11, 2026	34.69	34.83	34.38	34.62	34.62	22,023
Jun 10, 2026	34.68	34.68	33.92	34.24	34.24	42,107
Jun 9, 2026	35.33	35.46	34.82	34.89	34.89	41,224
Jun 8, 2026	34.88	35.42	34.76	35.34	35.34	53,229
Jun 5, 2026	35.53	35.72	35.38	35.38	35.38	34,336
Jun 4, 2026	35.71	35.79	35.47	35.67	35.67	25,737
Jun 3, 2026	35.90	36.06	35.60	35.74	35.74	36,627
Jun 2, 2026	35.25	35.53	35.13	35.47	35.47	40,173
Jun 1, 2026	35.46	35.57	35.16	35.27	35.27	65,291
May 29, 2026	35.76	35.92	35.34	35.38	35.38	48,100
May 28, 2026	35.16	35.46	34.99	35.39	35.39	36,065
May 27, 2026	35.26	35.38	35.10	35.24	35.24	63,302
May 26, 2026	35.40	35.56	35.23	35.46	35.46	58,946
May 22, 2026	34.98	35.06	34.78	34.99	34.99	35,244
May 21, 2026	34.56	34.79	34.28	34.59	34.59	37,070
May 20, 2026	34.28	34.88	33.91	34.65	34.65	30,206
May 19, 2026	34.71	34.90	34.40	34.49	34.49	30,511
May 18, 2026	34.69	35.04	34.51	34.71	34.71	59,941
May 15, 2026	35.10	35.26	34.92	35.17	35.17	45,091
May 14, 2026	34.96	35.22	34.69	35.17	35.17	60,760
May 13, 2026	35.28	35.39	35.02	35.35	35.35	39,459
May 12, 2026	34.81	35.03	34.71	34.76	34.76	38,219
May 11, 2026	34.64	34.79	34.49	34.75	34.75	44,628
May 8, 2026	34.59	34.83	34.37	34.58	34.58	34,473
May 7, 2026	34.83	34.99	34.31	34.40	34.40	53,313
May 6, 2026	34.10	34.66	33.99	34.34	34.34	177,125
May 5, 2026	33.38	33.63	33.35	33.56	33.56	67,861
May 1, 2026	33.48	33.58	33.08	33.19	33.19	37,510
Apr 30, 2026	33.17	33.78	33.10	33.42	33.42	21,372
Apr 29, 2026	33.17	33.27	32.96	32.99	32.99	18,250
Apr 28, 2026	33.59	33.69	33.15	33.17	33.17	44,192
Apr 27, 2026	33.19	33.36	33.06	33.11	33.11	46,195
Apr 24, 2026	33.12	33.25	32.85	32.97	32.97	49,394
Apr 23, 2026	33.13	33.26	32.93	33.21	33.21	31,507
Apr 22, 2026	33.46	33.57	33.15	33.18	33.18	27,978
Apr 21, 2026	33.67	33.69	33.22	33.26	33.26	54,176
Apr 20, 2026	33.78	33.89	33.59	33.81	33.81	81,388
Apr 17, 2026	33.54	34.43	33.47	34.23	34.23	71,022
Apr 16, 2026	33.82	33.96	33.74	33.86	33.86	54,952
Apr 15, 2026	33.53	33.64	33.35	33.58	33.58	74,402
Apr 14, 2026	33.47	33.81	33.36	33.78	33.78	50,951
Apr 13, 2026	33.26	33.42	33.06	33.30	33.30	36,854
Apr 10, 2026	33.42	33.81	33.35	33.60	33.60	56,230
Apr 9, 2026	33.61	33.65	33.29	33.50	33.50	63,688
Apr 8, 2026	33.94	34.37	33.87	34.13	34.13	97,871
Apr 7, 2026	32.97	33.37	32.52	32.67	32.67	132,163
Apr 2, 2026	32.70	33.29	32.53	32.99	32.99	83,050
Apr 1, 2026	33.38	33.79	33.19	33.45	33.45	45,787
Mar 31, 2026	31.79	32.18	31.58	32.08	32.08	45,644
Mar 30, 2026	31.91	32.35	31.81	32.04	32.04	39,452
Mar 27, 2026	32.10	32.15	31.57	31.58	31.58	16,924
Mar 26, 2026	32.40	32.46	32.06	32.12	32.12	22,100
Mar 25, 2026	32.51	32.76	32.37	32.54	32.54	39,012
Mar 24, 2026	32.01	32.17	31.73	32.06	32.06	36,254
Mar 23, 2026	31.03	33.10	30.99	31.70	31.70	98,431
Mar 20, 2026	32.19	32.32	31.50	31.60	31.60	18,590
Mar 19, 2026	32.20	32.31	31.57	31.93	31.93	27,660
Mar 18, 2026	33.06	33.08	32.55	32.65	32.65	40,351
Mar 17, 2026	32.47	32.90	32.39	32.65	32.65	54,240
Mar 16, 2026	32.35	32.81	32.19	32.60	32.60	75,993
Mar 13, 2026	32.15	32.76	31.93	32.38	32.38	45,253
Mar 12, 2026	32.65	32.71	32.19	32.44	32.44	38,615
Mar 11, 2026	32.92	32.94	32.53	32.56	32.56	60,928
Mar 10, 2026	33.08	33.38	32.78	33.29	33.29	54,827
Mar 9, 2026	32.00	32.34	31.75	32.22	32.22	62,973
Mar 5, 2026	33.42	33.85	32.94	32.97	32.97	36,677
Mar 4, 2026	33.02	33.90	32.95	33.76	33.76	99,618
Mar 3, 2026	33.72	33.83	32.50	32.80	32.80	88,346
Mar 2, 2026	34.97	34.59	34.20	34.47	34.47	81,398
Feb 27, 2026	35.69	35.71	35.21	35.35	35.35	67,391
Feb 26, 2026	34.90	35.25	34.82	35.15	35.15	50,842
Feb 25, 2026	34.73	35.03	34.56	34.98	34.98	74,092
Feb 24, 2026	34.48	34.71	34.27	34.67	34.67	54,697
Feb 23, 2026	34.66	34.97	34.62	34.76	34.76	65,402
Feb 20, 2026	34.53	34.73	34.21	34.63	34.63	47,783
Feb 19, 2026	34.89	34.90	34.52	34.73	34.73	48,244
Feb 18, 2026	34.74	34.86	34.58	34.74	34.74	57,024
Feb 17, 2026	34.47	34.72	34.38	34.71	34.71	54,531
Feb 16, 2026	34.46	34.51	34.30	34.32	34.32	79,393
Feb 13, 2026	34.83	35.15	34.68	35.10	35.10	48,113
Feb 12, 2026	35.24	35.27	34.97	35.08	35.08	98,845
Feb 11, 2026	35.18	35.33	34.74	35.06	35.06	87,709
Feb 10, 2026	34.47	34.97	34.42	34.80	34.80	108,407
Feb 9, 2026	33.96	34.05	33.63	34.01	34.01	84,759
Feb 6, 2026	33.00	33.51	32.95	33.38	33.38	74,879
Feb 5, 2026	32.48	32.82	32.45	32.71	32.71	47,209
Feb 4, 2026	32.44	33.03	32.34	32.90	32.90	35,750
Feb 3, 2026	32.42	32.56	32.19	32.22	32.22	42,493
Feb 2, 2026	31.74	32.11	31.67	32.08	32.08	46,201
Jan 30, 2026	31.84	32.10	31.77	31.98	31.98	39,931
Jan 29, 2026	31.73	31.92	31.51	31.66	31.66	35,677
Jan 28, 2026	31.83	31.86	31.39	31.56	31.56	198,983
Jan 27, 2026	31.86	32.01	31.75	31.84	31.84	40,996
Jan 26, 2026	31.97	32.10	31.72	31.72	31.72	45,118
Jan 23, 2026	32.22	32.22	31.70	31.74	31.74	33,525
Jan 22, 2026	32.13	32.51	32.12	32.24	32.24	37,417
Jan 21, 2026	32.08	32.25	31.99	32.15	32.15	31,809
Jan 20, 2026	32.08	32.10	31.81	31.97	31.97	46,716
Jan 19, 2026	32.67	32.76	32.51	32.51	32.51	32,713
Jan 16, 2026	32.78	32.82	32.56	32.65	32.65	25,937
Jan 15, 2026	32.65	33.06	32.59	32.64	32.64	51,457
Jan 14, 2026	32.35	32.42	32.16	32.34	32.34	61,834
Jan 13, 2026	32.01	32.17	31.89	32.10	32.10	75,877
Jan 12, 2026	32.33	32.52	32.24	32.40	32.40	88,291
Jan 9, 2026	31.53	32.46	31.50	32.18	32.18	32,592
Jan 8, 2026	31.41	31.68	31.37	31.55	31.55	22,013
Jan 7, 2026	31.54	31.82	31.42	31.48	31.48	59,359
Jan 6, 2026	31.67	31.70	31.33	31.39	31.39	107,281
Jan 5, 2026	31.23	31.48	31.22	31.39	31.39	41,920
Jan 2, 2026	31.09	31.52	30.70	30.77	30.77	38,169
Dec 31, 2025	30.70	30.80	30.61	30.69	30.69	18,989
Dec 30, 2025	30.72	30.88	30.67	30.83	30.83	15,827
Dec 29, 2025	30.76	30.89	30.51	30.74	30.74	27,672
Dec 24, 2025	30.64	30.70	30.61	30.65	30.65	15,181
Dec 23, 2025	30.81	30.89	30.75	30.83	30.83	12,312
Dec 22, 2025	30.58	30.67	30.44	30.57	30.57	31,055
Dec 19, 2025	30.68	30.91	30.62	30.84	30.84	16,393
Dec 18, 2025	30.58	30.73	30.47	30.68	30.68	14,050
Dec 17, 2025	30.89	30.94	30.59	30.60	30.60	11,475
Dec 16, 2025	30.92	31.10	30.81	30.83	30.83	62,500
Dec 15, 2025	31.31	31.43	31.22	31.28	31.28	35,310
Dec 12, 2025	31.08	31.20	30.86	30.95	30.95	17,084
Dec 11, 2025	30.59	30.94	30.53	30.88	30.88	28,266
Dec 10, 2025	30.78	30.88	30.72	30.85	30.85	19,513
Dec 9, 2025	30.90	31.00	30.83	30.91	30.91	19,493
Dec 8, 2025	30.94	31.02	30.73	30.76	30.76	34,978
Dec 5, 2025	30.82	30.91	30.73	30.81	30.81	18,508
Dec 4, 2025	31.02	31.12	30.82	30.85	30.85	24,972
Dec 3, 2025	30.61	30.64	30.34	30.47	30.47	42,509
Dec 2, 2025	30.70	30.86	30.68	30.75	30.75	21,362
Dec 1, 2025	30.71	30.86	30.58	30.79	30.79	56,573
Nov 28, 2025	31.06	31.58	30.68	30.87	30.87	46,161
Nov 27, 2025	30.88	30.92	30.77	30.80	30.80	8,280
Nov 26, 2025	30.85	30.94	30.73	30.92	30.92	22,705
Nov 25, 2025	30.35	30.59	30.28	30.53	30.53	27,891
Nov 24, 2025	30.57	30.68	30.39	30.64	30.64	19,983
Nov 21, 2025	30.27	30.49	30.22	30.35	30.35	39,374
Nov 20, 2025	30.47	30.67	30.32	30.32	30.32	26,389
Nov 19, 2025	30.23	30.47	30.12	30.33	30.33	328,051
Nov 18, 2025	30.17	30.27	30.06	30.24	30.24	37,215
Nov 17, 2025	31.12	31.22	30.77	31.00	31.00	38,189
Nov 14, 2025	31.24	31.44	31.09	31.40	31.40	28,842
Nov 13, 2025	31.53	31.57	31.09	31.09	31.09	28,313
Nov 12, 2025	31.40	31.62	31.34	31.57	31.57	18,513
Nov 11, 2025	31.16	31.21	31.08	31.18	31.18	19,448
Nov 10, 2025	31.10	31.17	30.97	31.07	31.07	39,775
Nov 7, 2025	31.14	31.18	30.77	30.82	30.82	32,903
Nov 6, 2025	31.25	31.40	31.02	31.03	31.03	24,090
Nov 5, 2025	31.02	31.36	30.96	31.10	31.10	79,416
Nov 4, 2025	31.20	31.36	31.07	31.31	31.31	39,798
Nov 3, 2025	31.21	31.32	30.99	31.12	31.12	81,364
Oct 31, 2025	31.30	31.55	31.10	31.15	31.15	42,651
Oct 30, 2025	31.06	31.25	31.00	31.17	31.17	35,469

Mobilize your Website

View Site in Mobile | Classic

Share by: