Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,207.18 +752.63 (+1.08%) CMC Crypto 200
1,467.68 +20.53 (+1.42%)
Lotus Bakeries NV (0F4O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 9,530.00 | 9,770.00 | 9,450.00 | 9,770.00 | 9,770.00 | 688 |
| 03 Jun 2024 | 9,750.00 | 9,790.00 | 9,580.00 | 9,580.00 | 9,580.00 | 930 |
| 31 May 2024 | 9,790.00 | 9,800.00 | 9,670.00 | 9,780.00 | 9,780.00 | 86 |
| 30 May 2024 | 9,830.00 | 9,890.00 | 9,800.00 | 9,850.00 | 9,850.00 | 33 |
| 29 May 2024 | 9,850.00 | 9,910.00 | 9,830.00 | 9,850.00 | 9,850.00 | 28 |
| 28 May 2024 | 10,020.00 | 10,040.00 | 9,850.00 | 9,860.00 | 9,860.00 | 431 |
| 24 May 2024 | 9,880.00 | 10,060.00 | 9,850.00 | 10,040.00 | 10,040.00 | 279 |
| 23 May 2024 | 10,000.00 | 10,000.00 | 9,880.00 | 9,940.00 | 9,940.00 | 24 |
| 22 May 2024 | 9,960.00 | 10,060.00 | 9,920.00 | 9,990.00 | 9,990.00 | 35 |
| 21 May 2024 | 9,900.00 | 10,040.00 | 9,880.00 | 9,940.00 | 9,940.00 | 33 |
| 20 May 2024 | 9,790.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,910.00 | 415 |
| 17 May 2024 | 9,820.00 | 9,820.00 | 9,720.00 | 9,720.00 | 9,720.00 | 8 |
| 16 May 2024 | 9,830.00 | 9,900.00 | 9,780.00 | 9,800.29 | 9,800.29 | 28 |
| 16 May 2024 | 40.6 Dividend | |||||
| 15 May 2024 | 9,840.00 | 9,850.00 | 9,750.00 | 9,850.00 | 9,809.40 | 2 |
| 14 May 2024 | 9,810.00 | 9,830.00 | 9,680.00 | 9,720.00 | 9,679.94 | 5 |
| 13 May 2024 | 9,930.00 | 9,950.00 | 9,750.00 | 9,750.00 | 9,709.81 | 9 |
| 10 May 2024 | 9,660.00 | 9,870.00 | 9,660.00 | 9,810.00 | 9,769.56 | 21 |
| 09 May 2024 | 9,590.00 | 9,770.00 | 9,570.00 | 9,740.00 | 9,699.85 | 6 |
| 08 May 2024 | 9,430.00 | 9,580.00 | 9,430.00 | 9,566.17 | 9,526.74 | 85 |
| 07 May 2024 | 9,310.00 | 9,450.00 | 9,310.00 | 9,450.00 | 9,411.05 | 5 |
| 03 May 2024 | 9,220.00 | 9,400.00 | 9,220.00 | 9,380.00 | 9,341.34 | 16 |
| 02 May 2024 | 9,430.00 | 9,430.00 | 9,180.00 | 9,220.00 | 9,182.00 | 6 |
| 01 May 2024 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,391.13 | 25 |
| 30 Apr 2024 | 9,340.00 | 9,490.00 | 9,340.00 | 9,430.00 | 9,391.13 | 83 |
| 29 Apr 2024 | 9,410.00 | 9,420.00 | 9,400.00 | 9,410.00 | 9,371.21 | - |
| 26 Apr 2024 | 9,350.00 | 9,450.00 | 9,350.00 | 9,405.71 | 9,366.95 | 262 |
| 25 Apr 2024 | 9,300.00 | 9,390.00 | 9,270.00 | 9,386.33 | 9,347.64 | 292 |
| 24 Apr 2024 | 9,260.00 | 9,380.00 | 9,260.00 | 9,360.67 | 9,322.08 | 275 |
| 23 Apr 2024 | 9,200.00 | 9,320.51 | 9,160.00 | 9,307.73 | 9,269.36 | 321 |
| 22 Apr 2024 | 9,090.00 | 9,260.00 | 9,090.00 | 9,194.87 | 9,156.97 | 514 |
| 19 Apr 2024 | 9,000.00 | 9,090.00 | 8,980.00 | 9,044.71 | 9,007.42 | 34 |
| 18 Apr 2024 | 8,870.00 | 9,011.13 | 8,810.00 | 8,996.11 | 8,959.03 | 293 |
| 17 Apr 2024 | 8,870.00 | 8,980.90 | 8,869.51 | 8,940.00 | 8,903.15 | 305 |
| 16 Apr 2024 | 8,790.00 | 8,898.70 | 8,700.00 | 8,834.29 | 8,797.87 | 391 |
| 15 Apr 2024 | 8,820.00 | 8,970.00 | 8,770.00 | 8,885.00 | 8,848.38 | 267 |
| 12 Apr 2024 | 8,930.00 | 9,020.00 | 8,829.51 | 8,965.00 | 8,928.05 | 158 |
| 11 Apr 2024 | 8,820.00 | 8,930.31 | 8,790.00 | 8,880.00 | 8,843.40 | 92 |
| 10 Apr 2024 | 8,870.00 | 8,940.00 | 8,810.00 | 8,850.00 | 8,813.52 | 59 |
| 09 Apr 2024 | 8,950.00 | 8,970.00 | 8,820.00 | 8,874.44 | 8,837.87 | 34 |
| 08 Apr 2024 | 8,980.00 | 9,000.00 | 8,920.00 | 8,924.00 | 8,887.22 | 246 |
| 05 Apr 2024 | 8,940.00 | 8,990.31 | 8,823.69 | 8,985.17 | 8,948.14 | 527 |
| 04 Apr 2024 | 8,760.00 | 8,940.89 | 8,730.00 | 8,902.89 | 8,866.19 | 426 |
| 03 Apr 2024 | 8,900.00 | 8,930.00 | 8,640.00 | 8,772.12 | 8,735.96 | 410 |
| 02 Apr 2024 | 8,950.00 | 8,990.00 | 8,890.00 | 8,928.17 | 8,891.36 | 148 |
| 28 Mar 2024 | 8,900.00 | 8,951.34 | 8,810.00 | 8,855.89 | 8,819.38 | 492 |
| 27 Mar 2024 | 8,630.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,664.14 | 134 |
| 26 Mar 2024 | 8,660.00 | 8,680.00 | 8,530.00 | 8,570.25 | 8,534.92 | 163 |
| 25 Mar 2024 | 8,840.00 | 8,890.00 | 8,700.00 | 8,730.00 | 8,694.02 | 126 |
| 22 Mar 2024 | 8,660.00 | 8,850.00 | 8,660.00 | 8,818.75 | 8,782.40 | 238 |
| 21 Mar 2024 | 8,740.00 | 8,750.00 | 8,679.70 | 8,699.80 | 8,663.94 | 62 |
| 20 Mar 2024 | 8,690.00 | 8,790.00 | 8,630.00 | 8,703.33 | 8,667.46 | 53 |
| 19 Mar 2024 | 8,650.00 | 8,710.00 | 8,590.00 | 8,670.00 | 8,634.26 | 206 |
| 18 Mar 2024 | 8,700.00 | 8,740.00 | 8,550.00 | 8,610.00 | 8,574.51 | 151 |
| 15 Mar 2024 | 8,970.00 | 8,990.00 | 8,680.00 | 8,680.48 | 8,644.70 | 42 |
| 14 Mar 2024 | 8,990.00 | 9,010.00 | 8,919.55 | 8,930.89 | 8,894.08 | 45 |
| 13 Mar 2024 | 8,970.00 | 9,020.00 | 8,830.00 | 8,993.19 | 8,956.12 | 160 |
| 12 Mar 2024 | 8,970.00 | 8,990.00 | 8,940.00 | 8,950.00 | 8,913.11 | 3 |
| 11 Mar 2024 | 8,820.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,933.03 | 542 |
| 08 Mar 2024 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,813.52 | 14 |
| 07 Mar 2024 | 8,990.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,933.03 | 440 |
| 06 Mar 2024 | 8,860.00 | 9,000.00 | 8,860.00 | 8,959.69 | 8,922.76 | 74 |
| 05 Mar 2024 | 8,830.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,763.73 | 67 |
| 04 Mar 2024 | 8,740.00 | 9,000.00 | 8,740.00 | 8,790.00 | 8,753.77 | 103 |
| 01 Mar 2024 | 8,720.00 | 8,750.00 | 8,680.00 | 8,719.74 | 8,683.80 | 427 |
| 29 Feb 2024 | 8,710.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,664.14 | 1,322 |
| 28 Feb 2024 | 8,700.00 | 8,720.00 | 8,679.83 | 8,685.91 | 8,650.11 | 298 |
| 27 Feb 2024 | 8,900.00 | 8,900.00 | 8,690.00 | 8,720.00 | 8,684.06 | 129 |
| 26 Feb 2024 | 8,870.00 | 8,880.00 | 8,820.00 | 8,850.64 | 8,814.16 | 383 |
| 23 Feb 2024 | 8,900.00 | 8,900.00 | 8,800.00 | 8,880.00 | 8,843.40 | 214 |
| 22 Feb 2024 | 8,950.00 | 9,030.00 | 8,870.00 | 8,913.26 | 8,876.52 | 218 |
| 21 Feb 2024 | 8,990.00 | 9,030.00 | 8,870.00 | 8,928.95 | 8,892.14 | 189 |
| 20 Feb 2024 | 9,080.00 | 9,090.00 | 8,952.01 | 9,017.94 | 8,980.77 | 253 |
| 19 Feb 2024 | 9,110.00 | 9,190.00 | 9,050.68 | 9,080.00 | 9,042.57 | 407 |
| 16 Feb 2024 | 8,950.00 | 9,140.00 | 8,910.00 | 9,117.14 | 9,079.56 | 182 |
| 15 Feb 2024 | 8,970.00 | 9,020.00 | 8,930.31 | 8,951.43 | 8,914.53 | 262 |
| 14 Feb 2024 | 8,850.00 | 9,020.00 | 8,820.00 | 8,958.89 | 8,921.96 | 88 |
| 13 Feb 2024 | 9,090.00 | 9,149.08 | 8,780.00 | 8,820.00 | 8,783.65 | 218 |
| 12 Feb 2024 | 9,210.00 | 9,300.00 | 9,130.00 | 9,292.64 | 9,254.34 | 118 |
| 09 Feb 2024 | 9,300.00 | 9,300.00 | 9,160.00 | 9,244.38 | 9,206.27 | 157 |
| 08 Feb 2024 | 9,200.00 | 9,360.00 | 9,189.08 | 9,297.50 | 9,259.18 | 219 |
| 07 Feb 2024 | 8,830.00 | 9,220.00 | 8,830.00 | 9,220.00 | 9,182.00 | 68 |
| 06 Feb 2024 | 9,320.00 | 9,320.00 | 8,740.00 | 8,853.98 | 8,817.48 | 549 |
| 05 Feb 2024 | 8,210.00 | 9,390.00 | 8,200.00 | 9,279.05 | 9,240.80 | 426 |
| 02 Feb 2024 | 8,010.00 | 8,030.00 | 7,840.00 | 7,850.59 | 7,818.23 | 23 |
| 01 Feb 2024 | 7,910.00 | 7,950.60 | 7,860.00 | 7,950.60 | 7,917.82 | 72 |
| 31 Jan 2024 | 7,880.00 | 7,920.00 | 7,869.41 | 7,918.57 | 7,885.93 | 123 |
| 30 Jan 2024 | 7,790.00 | 7,870.79 | 7,780.00 | 7,851.67 | 7,819.30 | 72 |
| 29 Jan 2024 | 7,870.00 | 7,870.00 | 7,730.00 | 7,789.00 | 7,756.90 | 41 |
| 26 Jan 2024 | 7,780.00 | 7,850.43 | 7,730.00 | 7,816.25 | 7,784.03 | 132 |
| 25 Jan 2024 | 7,830.00 | 7,840.00 | 7,750.00 | 7,796.88 | 7,764.74 | 165 |
| 24 Jan 2024 | 7,800.00 | 7,820.43 | 7,797.78 | 7,797.78 | 7,765.64 | 258 |
| 23 Jan 2024 | 7,920.00 | 7,920.00 | 7,780.43 | 7,890.79 | 7,858.26 | 152 |
| 22 Jan 2024 | 7,790.00 | 7,920.79 | 7,760.00 | 7,863.10 | 7,830.68 | 72 |
| 19 Jan 2024 | 7,820.00 | 7,820.00 | 7,710.00 | 7,730.00 | 7,698.14 | 112 |
| 18 Jan 2024 | 7,910.00 | 7,920.00 | 7,770.00 | 7,819.38 | 7,787.15 | 137 |
| 17 Jan 2024 | 7,880.00 | 7,900.00 | 7,760.00 | 7,845.56 | 7,813.22 | 164 |
| 16 Jan 2024 | 7,850.00 | 7,910.00 | 7,810.00 | 7,887.73 | 7,855.22 | 83 |
| 15 Jan 2024 | 7,750.00 | 7,840.43 | 7,740.00 | 7,820.42 | 7,788.18 | 99 |
| 12 Jan 2024 | 7,660.00 | 7,750.00 | 7,560.00 | 7,698.00 | 7,666.27 | 743 |
| *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.