Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,113.33 +253.77 (+0.38%) CMC Crypto 200
1,371.93 -1.91 (-0.14%)
Knowit AB (publ) (0GNK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:56PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 177.20 | 177.80 | 174.20 | 176.40 | 176.40 | 549 |
| 16 May 2024 | 179.10 | 177.40 | 174.40 | 177.40 | 177.40 | 315 |
| 15 May 2024 | 176.20 | 179.60 | 178.20 | 179.20 | 179.20 | 361 |
| 14 May 2024 | 173.20 | 174.80 | 174.00 | 174.80 | 174.80 | 322 |
| 13 May 2024 | 167.30 | 173.00 | 170.00 | 173.00 | 173.00 | 547 |
| 10 May 2024 | 168.00 | 169.40 | 165.40 | 165.40 | 165.40 | 498 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 164.80 | 165.40 | 165.20 | 165.40 | 165.40 | 50 |
| 07 May 2024 | 172.20 | 166.40 | 164.20 | 164.20 | 164.20 | 582 |
| 06 May 2024 | 2.6 Dividend | |||||
| 03 May 2024 | 140.00 | 157.00 | 153.20 | 157.60 | 155.00 | 286 |
| 02 May 2024 | 143.50 | 145.40 | 143.00 | 144.80 | 142.41 | 574 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 144.80 | 144.00 | 143.20 | 144.00 | 141.62 | 217 |
| 29 Apr 2024 | 141.60 | 145.20 | 142.00 | 145.20 | 142.80 | 603 |
| 26 Apr 2024 | 144.60 | 144.40 | 143.00 | 143.00 | 140.64 | 1,046 |
| 25 Apr 2024 | 146.70 | 146.20 | 142.81 | 146.20 | 143.79 | 790 |
| 24 Apr 2024 | 148.80 | 149.20 | 148.00 | 148.40 | 145.95 | 757 |
| 23 Apr 2024 | 147.30 | 150.00 | 147.20 | 148.80 | 146.35 | 1,054 |
| 22 Apr 2024 | 148.60 | 148.60 | 147.19 | 147.40 | 144.97 | 582 |
| 19 Apr 2024 | 148.60 | 148.60 | 147.40 | 148.20 | 145.76 | 74 |
| 18 Apr 2024 | 150.70 | 149.60 | 147.00 | 149.00 | 146.54 | 281 |
| 17 Apr 2024 | 149.60 | 150.20 | 149.00 | 149.20 | 146.74 | 1,296 |
| 16 Apr 2024 | 149.80 | 148.20 | 147.40 | 148.20 | 145.76 | 620 |
| 15 Apr 2024 | 150.50 | 152.60 | 149.99 | 152.11 | 149.60 | 532 |
| 12 Apr 2024 | 154.10 | 156.60 | 151.00 | 151.00 | 148.51 | 1,520 |
| 11 Apr 2024 | 151.70 | 154.80 | 152.20 | 154.80 | 152.25 | 383 |
| 10 Apr 2024 | 154.50 | 158.00 | 151.00 | 158.00 | 155.39 | 200 |
| 09 Apr 2024 | 155.50 | 154.80 | 154.40 | 154.40 | 151.85 | 139 |
| 08 Apr 2024 | 155.30 | 156.39 | 155.40 | 156.00 | 153.43 | 791 |
| 05 Apr 2024 | 157.80 | 156.40 | 154.60 | 155.80 | 153.23 | 588 |
| 04 Apr 2024 | 159.30 | 159.40 | 158.00 | 159.40 | 156.77 | 249 |
| 03 Apr 2024 | 157.60 | 160.40 | 159.40 | 159.40 | 156.77 | 447 |
| 02 Apr 2024 | 159.10 | 158.40 | 157.80 | 158.40 | 155.79 | 157 |
| 28 Mar 2024 | 165.80 | 161.22 | 158.00 | 158.05 | 155.45 | 794 |
| 27 Mar 2024 | 160.40 | 164.60 | 160.40 | 164.60 | 161.88 | 1,063 |
| 26 Mar 2024 | 160.00 | 160.60 | 160.00 | 160.00 | 157.36 | 418 |
| 25 Mar 2024 | 158.10 | 161.00 | 157.00 | 158.80 | 156.18 | 2,679 |
| 22 Mar 2024 | 160.00 | 162.00 | 158.40 | 158.40 | 155.79 | 242 |
| 21 Mar 2024 | 157.80 | 161.80 | 156.40 | 161.59 | 158.92 | 560 |
| 20 Mar 2024 | 151.50 | 157.20 | 151.60 | 153.50 | 150.97 | 495 |
| 19 Mar 2024 | 156.40 | 155.80 | 151.20 | 152.32 | 149.81 | 1,296 |
| 18 Mar 2024 | 164.00 | 164.40 | 157.60 | 159.22 | 156.60 | 2,218 |
| 15 Mar 2024 | 165.20 | 164.99 | 164.00 | 164.99 | 162.27 | 146 |
| 14 Mar 2024 | 166.30 | 166.60 | 165.20 | 165.51 | 162.78 | 308 |
| 13 Mar 2024 | 166.30 | 166.40 | 165.40 | 166.20 | 163.46 | 135 |
| 12 Mar 2024 | 162.30 | 166.20 | 164.40 | 166.00 | 163.26 | 399 |
| 11 Mar 2024 | 163.30 | 161.60 | 159.20 | 161.60 | 158.93 | 1,164 |
| 08 Mar 2024 | 163.50 | 165.60 | 164.80 | 165.00 | 162.28 | 170 |
| 07 Mar 2024 | 164.40 | 162.80 | 162.39 | 162.40 | 159.72 | 1,026 |
| 06 Mar 2024 | 159.50 | 166.00 | 159.40 | 165.11 | 162.39 | 1,032 |
| 05 Mar 2024 | 160.20 | 159.60 | 158.80 | 159.21 | 156.59 | 175 |
| 04 Mar 2024 | 157.40 | 158.80 | 157.40 | 158.80 | 156.18 | 1,366 |
| 01 Mar 2024 | 154.50 | 156.20 | 155.40 | 155.97 | 153.40 | 399 |
| 29 Feb 2024 | 154.10 | 155.71 | 153.99 | 155.71 | 153.14 | 746 |
| 28 Feb 2024 | 158.90 | 155.40 | 155.39 | 155.40 | 152.84 | 47 |
| 27 Feb 2024 | 153.80 | 158.64 | 153.80 | 158.64 | 156.02 | 244 |
| 26 Feb 2024 | 153.80 | 155.80 | 154.56 | 154.56 | 152.01 | 1,126 |
| 23 Feb 2024 | 156.80 | 157.40 | 155.00 | 155.21 | 152.64 | 1,012 |
| 22 Feb 2024 | 152.20 | 156.40 | 152.40 | 154.84 | 152.29 | 851 |
| 21 Feb 2024 | 149.60 | 149.21 | 148.02 | 149.21 | 146.74 | 1,225 |
| 20 Feb 2024 | 150.30 | 152.01 | 150.20 | 151.02 | 148.53 | 1,033 |
| 19 Feb 2024 | 150.10 | 151.00 | 149.40 | 150.00 | 147.53 | 538 |
| 16 Feb 2024 | 147.70 | 151.80 | 150.00 | 151.41 | 148.91 | 7,015 |
| 15 Feb 2024 | 153.20 | 154.20 | 151.80 | 151.80 | 149.30 | 488 |
| 14 Feb 2024 | 149.40 | 155.40 | 148.60 | 155.40 | 152.84 | 1,598 |
| 13 Feb 2024 | 148.80 | 149.00 | 143.60 | 149.00 | 146.54 | 2,577 |
| 12 Feb 2024 | 148.40 | 149.54 | 146.80 | 148.20 | 145.76 | 1,492 |
| 09 Feb 2024 | 148.40 | 151.00 | 144.80 | 147.00 | 144.57 | 665 |
| 08 Feb 2024 | 145.20 | 150.20 | 141.60 | 146.60 | 144.18 | 1,422 |
| 07 Feb 2024 | 138.70 | 146.99 | 139.60 | 146.99 | 144.57 | 2,944 |
| 06 Feb 2024 | 138.50 | 140.60 | 138.60 | 139.64 | 137.34 | 1,555 |
| 05 Feb 2024 | 141.40 | 141.80 | 139.01 | 140.25 | 137.93 | 1,712 |
| 02 Feb 2024 | 139.30 | 142.00 | 141.00 | 142.00 | 139.66 | 377 |
| 01 Feb 2024 | 139.70 | 140.80 | 139.80 | 139.80 | 137.49 | 216 |
| 31 Jan 2024 | 142.10 | 143.20 | 140.45 | 141.95 | 139.60 | 853 |
| 30 Jan 2024 | 142.50 | 143.20 | 142.79 | 142.79 | 140.44 | 327 |
| 29 Jan 2024 | 145.00 | 143.60 | 143.60 | 143.60 | 141.23 | 52 |
| 26 Jan 2024 | 140.40 | 144.40 | 139.20 | 144.40 | 142.02 | 282 |
| 25 Jan 2024 | 140.20 | 141.00 | 140.00 | 140.69 | 138.37 | 659 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 138.10 | 140.20 | 138.00 | 139.22 | 136.93 | 733 |
| 19 Jan 2024 | 138.10 | 140.00 | 138.20 | 139.46 | 137.16 | 3,181 |
| 18 Jan 2024 | 135.50 | 137.99 | 134.80 | 135.00 | 132.77 | 1,866 |
| 17 Jan 2024 | 136.40 | 136.60 | 134.00 | 135.00 | 132.77 | 5,936 |
| 16 Jan 2024 | 140.80 | 138.20 | 135.20 | 136.99 | 134.73 | 5,306 |
| 15 Jan 2024 | 142.70 | 143.80 | 139.40 | 143.00 | 140.64 | 3,416 |
| 12 Jan 2024 | 144.20 | 144.00 | 139.80 | 140.38 | 138.06 | 6,154 |
| 11 Jan 2024 | 150.10 | 151.00 | 147.20 | 147.79 | 145.35 | 817 |
| 10 Jan 2024 | 149.80 | 149.80 | 148.00 | 149.00 | 146.54 | 421 |
| 09 Jan 2024 | 151.30 | 151.80 | 148.60 | 149.46 | 146.99 | 788 |
| 08 Jan 2024 | 149.40 | 151.80 | 149.00 | 151.79 | 149.29 | 228 |
| 05 Jan 2024 | 150.90 | 150.20 | 148.20 | 149.40 | 146.94 | 199 |
| 04 Jan 2024 | 151.70 | 152.60 | 150.59 | 151.21 | 148.72 | 1,869 |
| 03 Jan 2024 | 154.10 | 152.48 | 150.20 | 150.41 | 147.93 | 1,565 |
| 02 Jan 2024 | 157.80 | 157.80 | 153.80 | 154.00 | 151.46 | 3,433 |
| 29 Dec 2023 | 156.00 | 158.00 | 156.00 | 156.83 | 154.24 | 754 |
| 28 Dec 2023 | 155.30 | 156.80 | 154.81 | 155.79 | 153.22 | 1,283 |
| 27 Dec 2023 | 154.10 | 157.80 | 154.80 | 156.41 | 153.83 | 2,707 |
| *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.