Singapore markets close in 1 hour 49 minutes

Shutterstock, Inc. (0A8F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
41.03-0.07 (-0.17%)
As of 02:50PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0041.0341.03-
17 Apr 202440.8841.1040.3641.1041.10880
16 Apr 202440.3840.9240.3840.5940.5910
15 Apr 202442.0042.0041.2141.2141.215
12 Apr 202442.5942.5941.7841.7841.78312
11 Apr 202441.0042.2141.0042.2142.2131
10 Apr 202443.1943.1941.8441.9841.98148
09 Apr 202443.7444.2843.7443.9043.90245
08 Apr 202444.0145.1044.0144.2444.24296
05 Apr 202443.1444.0443.1344.0444.043
04 Apr 2024------
03 Apr 202443.6143.6143.6143.6143.61-
02 Apr 202442.9242.9242.9242.9242.9212
28 Mar 202446.6846.6845.8046.4246.42120
27 Mar 202446.8247.0345.3346.9946.993
26 Mar 202447.8147.8146.4046.4046.4027
25 Mar 202446.9047.4946.1047.4947.4988
22 Mar 202448.0548.5546.2246.5546.5573
21 Mar 202449.0549.0547.1847.6047.60374
20 Mar 202446.7947.0745.9447.0747.07251
19 Mar 202446.8047.7346.2246.3346.33252
18 Mar 202449.3449.4147.2147.8847.88358
15 Mar 202449.7549.7548.4748.5848.5837
14 Mar 202451.2651.4048.7849.8049.80198
13 Mar 202451.2851.8549.6851.8551.8517
12 Mar 202450.5250.6949.7450.2750.27199
11 Mar 202450.7351.8950.4150.5750.5783
08 Mar 202452.4154.2052.4154.2054.20164
07 Mar 202450.9951.6150.4751.6151.61135
06 Mar 202451.2151.3649.1049.9349.93562
05 Mar 202448.3550.2748.3550.2750.2732
04 Mar 202450.2050.7450.0550.5750.5762
01 Mar 202448.4650.0347.7349.6749.6749
29 Feb 202447.2948.8547.2948.5548.5586
28 Feb 202447.0647.2346.5047.1047.10289
28 Feb 20240.3 Dividend
27 Feb 202447.0947.0946.2246.4746.1772
26 Feb 202447.0047.6046.5146.5146.2135
23 Feb 202445.1546.4344.9546.4346.1324
22 Feb 202442.7144.7742.7143.1542.87232
21 Feb 202439.2142.9036.7942.9042.62227
20 Feb 202444.1244.6443.8444.2643.97780
19 Feb 2024------
16 Feb 202445.8145.8145.4345.6945.4051
15 Feb 202447.4348.2847.3948.2847.9783
14 Feb 202445.4645.8445.4645.7845.48251
13 Feb 202445.1446.1044.6644.6644.3726
12 Feb 202446.7649.2446.2148.8048.481,241
09 Feb 202445.5445.5444.7945.4545.1624
08 Feb 202443.9644.5143.2244.5144.2295
07 Feb 202444.7044.9444.0844.2543.962
06 Feb 202444.6545.2843.9145.2844.99205
05 Feb 202446.0447.0044.2444.9944.70298
02 Feb 202447.0447.0447.0447.0446.7421
01 Feb 202447.4347.7647.4347.7647.4529
31 Jan 202449.0249.0247.9748.1247.816
30 Jan 202448.3349.0748.3348.6048.2961
29 Jan 202446.0547.7646.0547.5947.2848
26 Jan 202448.3348.6047.6847.6847.37386
25 Jan 202448.6548.6547.9648.2847.9722
24 Jan 202451.2051.2048.9048.9548.63145
23 Jan 2024------
22 Jan 202450.7151.4650.2450.4150.08335
19 Jan 202448.9949.2048.9949.2048.888
18 Jan 202448.4348.5347.8148.4148.104
17 Jan 202446.6347.0346.6346.9246.624
16 Jan 202448.4248.4247.4847.8247.5145
15 Jan 2024------
12 Jan 202449.6949.6948.5748.5748.2646
11 Jan 202449.1649.4148.0248.5648.2510
10 Jan 202448.4149.0947.7849.0948.78730
09 Jan 202448.8449.0348.8449.0348.7285
08 Jan 202446.9949.3746.9949.3749.05435
05 Jan 202447.1147.1147.1147.1146.81-
04 Jan 202445.7446.1345.7446.1345.83404
03 Jan 202447.1247.1346.0546.7446.44256
02 Jan 202447.2747.9647.1847.8047.49494
29 Dec 202348.3849.3047.9648.4648.15124
28 Dec 202348.2748.7948.0048.5448.22206
27 Dec 202348.6548.6948.6548.6948.3872
22 Dec 202349.6849.6848.6148.8448.5210
21 Dec 202349.0949.3348.2049.3349.01346
20 Dec 202348.2648.6046.7448.6048.29137
19 Dec 202350.1550.1548.0948.2747.96108
18 Dec 202346.8147.0045.9146.7246.4235
15 Dec 202346.2546.2545.7045.8145.5257
14 Dec 202349.7650.4248.7248.9448.6268
13 Dec 202344.6644.6644.6644.6644.37100
12 Dec 202345.2645.2644.8244.8244.533
11 Dec 202345.2445.2444.6545.2144.92167
08 Dec 202344.8546.2744.8545.9445.6441
07 Dec 202345.6746.0045.4345.4445.14174
06 Dec 202345.1145.1144.8744.8744.5871
05 Dec 202346.4046.4045.0545.3245.03244
04 Dec 202345.0247.7545.0247.7047.39339
01 Dec 202342.9445.5642.9445.4045.1115
30 Nov 202344.9744.9744.4044.4044.117
29 Nov 202345.4745.8844.7244.7244.43358
29 Nov 20230.27 Dividend
28 Nov 202344.5445.4944.5444.8744.319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...