Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.81 +17.42 (+0.35%) Dow
38,047.20 +143.91 (+0.38%) Nasdaq
15,723.73 +118.25 (+0.76%) Bitcoin USD
59,041.73 +2,080.58 (+3.65%) CMC Crypto 200
1,273.60 +2.86 (+0.22%)
ZKB Gold ETF (0GP0.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:04PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,226.20 | 1,226.20 | 1,222.00 | 1,222.00 | 1,222.00 | 55 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1,246.20 | 1,246.20 | 1,245.60 | 1,245.60 | 1,245.60 | 15 |
| 25 Apr 2024 | 1,234.80 | 1,234.80 | 1,234.80 | 1,234.80 | 1,234.80 | 4 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | 6 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1,266.06 | 1,266.06 | 1,266.06 | 1,266.06 | 1,266.06 | 100 |
| 17 Apr 2024 | 1,270.80 | 1,270.80 | 1,268.60 | 1,268.60 | 1,268.60 | 19 |
| 16 Apr 2024 | 1,259.00 | 1,264.60 | 1,259.00 | 1,264.60 | 1,264.60 | 13 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 3 |
| 10 Apr 2024 | 1,247.20 | 1,247.20 | 1,247.20 | 1,247.20 | 1,247.20 | 1 |
| 09 Apr 2024 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 4 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1,202.40 | 1,202.40 | 1,202.40 | 1,202.40 | 1,202.40 | 4 |
| 28 Mar 2024 | 1,171.80 | 1,176.00 | 1,171.80 | 1,176.00 | 1,176.00 | 26 |
| 27 Mar 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 62 |
| 26 Mar 2024 | 1,155.80 | 1,155.80 | 1,155.80 | 1,155.80 | 1,155.80 | 2 |
| 25 Mar 2024 | 1,151.80 | 1,151.80 | 1,151.80 | 1,151.80 | 1,151.80 | 4 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1,172.40 | 1,172.40 | 1,160.20 | 1,160.20 | 1,160.20 | 13 |
| 20 Mar 2024 | 1,144.60 | 1,144.60 | 1,144.00 | 1,144.00 | 1,144.00 | 10 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1,149.40 | 1,149.40 | 1,149.40 | 1,149.40 | 1,149.40 | 1 |
| 15 Mar 2024 | 1,152.00 | 1,152.00 | 1,149.00 | 1,149.00 | 1,149.00 | 3 |
| 14 Mar 2024 | 1,152.80 | 1,152.80 | 1,152.80 | 1,152.80 | 1,152.80 | 2 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1,158.00 | 1,158.80 | 1,158.00 | 1,158.80 | 1,158.80 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,144.60 | 1,144.60 | 1,144.60 | 1,144.60 | 1,144.60 | 2 |
| 06 Mar 2024 | 1,129.20 | 1,135.00 | 1,129.20 | 1,135.00 | 1,135.00 | 77 |
| 05 Mar 2024 | 1,126.00 | 1,129.60 | 1,008.73 | 1,008.73 | 1,008.73 | 11 |
| 04 Mar 2024 | 1,106.60 | 1,106.60 | 1,106.60 | 1,106.60 | 1,106.60 | 168 |
| 01 Mar 2024 | 1,091.60 | 1,092.20 | 1,091.60 | 1,092.20 | 1,092.20 | 19 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 7 |
| 27 Feb 2024 | 1,082.60 | 1,082.60 | 1,080.00 | 1,080.00 | 1,080.00 | 49 |
| 26 Feb 2024 | 1,080.60 | 1,080.60 | 1,080.60 | 1,080.60 | 1,080.60 | 9 |
| 23 Feb 2024 | 1,075.40 | 1,075.40 | 1,075.40 | 1,075.40 | 1,075.40 | 4 |
| 22 Feb 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 2 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | 9 |
| 19 Feb 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 8 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1,060.00 | 1,061.00 | 1,060.00 | 1,061.00 | 1,061.00 | 80 |
| 14 Feb 2024 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 2 |
| 13 Feb 2024 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 4 |
| 12 Feb 2024 | 1,074.60 | 1,074.60 | 1,074.20 | 1,074.20 | 1,074.20 | 4 |
| 09 Feb 2024 | 1,077.40 | 1,077.60 | 1,076.00 | 1,077.60 | 1,077.60 | 38 |
| 08 Feb 2024 | 1,082.00 | 1,082.00 | 1,078.00 | 1,078.00 | 1,078.00 | 15 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 4 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 1 |
| 29 Jan 2024 | 1,077.60 | 1,082.80 | 1,076.00 | 1,076.00 | 1,076.00 | 27 |
| 26 Jan 2024 | 1,075.00 | 1,077.20 | 1,072.80 | 1,072.80 | 1,072.80 | 8 |
| 25 Jan 2024 | 1,072.80 | 1,072.80 | 1,072.60 | 1,072.60 | 1,072.60 | 9 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | 15 |
| 18 Jan 2024 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 2 |
| 17 Jan 2024 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | 1 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,091.40 | 1,091.40 | 1,091.40 | 1,091.40 | 1,091.40 | 21 |
| 11 Jan 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 19 |
| 10 Jan 2024 | 1,085.60 | 1,085.60 | 1,082.00 | 1,082.00 | 1,082.00 | 4 |
| 09 Jan 2024 | 1,085.40 | 1,085.40 | 1,085.40 | 1,085.40 | 1,085.40 | 6 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 1 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1,084.80 | 1,084.80 | 1,084.80 | 1,084.80 | 1,084.80 | 5 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1,087.60 | 1,087.60 | 1,083.60 | 1,083.60 | 1,083.60 | 16 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | 14 |
| 13 Dec 2023 | 1,056.79 | 1,056.79 | 1,056.79 | 1,056.79 | 1,056.79 | 1,379 |
| 12 Dec 2023 | 1,056.53 | 1,056.53 | 1,056.53 | 1,056.53 | 1,056.53 | 851 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.