Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,287.58 -0.17 (-0.01%) Nikkei
38,035.17 +406.69 (+1.08%) Hang Seng
17,697.13 +412.59 (+2.39%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,321.76 +92.40 (+0.14%) CMC Crypto 200
1,387.85 +5.28 (+0.38%)
Capgemini SE (0HAZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 204.30 | 204.40 | 199.70 | 200.90 | 200.90 | 820,438 |
| 24 Apr 2024 | 204.68 | 206.00 | 204.90 | 205.01 | 205.01 | 87,063 |
| 23 Apr 2024 | 201.52 | 204.41 | 202.40 | 204.20 | 204.20 | 272,636 |
| 22 Apr 2024 | 201.07 | 202.60 | 201.30 | 201.50 | 201.50 | 173,355 |
| 19 Apr 2024 | 198.77 | 200.50 | 198.15 | 199.80 | 199.80 | 109,011 |
| 18 Apr 2024 | 202.57 | 202.60 | 196.80 | 200.53 | 200.53 | 508,320 |
| 17 Apr 2024 | 204.77 | 204.20 | 201.50 | 202.40 | 202.40 | 157,195 |
| 16 Apr 2024 | 204.50 | 205.20 | 202.60 | 204.04 | 204.04 | 123,431 |
| 15 Apr 2024 | 207.27 | 209.10 | 204.70 | 205.40 | 205.40 | 261,504 |
| 12 Apr 2024 | 209.55 | 210.30 | 206.60 | 207.47 | 207.47 | 86,064 |
| 11 Apr 2024 | 206.20 | 208.60 | 205.30 | 206.40 | 206.40 | 183,294 |
| 10 Apr 2024 | 211.05 | 212.20 | 204.80 | 206.10 | 206.10 | 174,987 |
| 09 Apr 2024 | 211.05 | 211.90 | 209.30 | 209.97 | 209.97 | 122,109 |
| 08 Apr 2024 | 210.30 | 212.40 | 210.10 | 211.19 | 211.19 | 204,204 |
| 05 Apr 2024 | 209.07 | 211.40 | 206.60 | 210.68 | 210.68 | 1,496,518 |
| 04 Apr 2024 | 210.00 | 210.40 | 205.50 | 208.22 | 208.22 | 418,070 |
| 03 Apr 2024 | 210.00 | 210.50 | 207.90 | 209.33 | 209.33 | 293,941 |
| 02 Apr 2024 | 212.70 | 214.40 | 209.70 | 210.19 | 210.19 | 375,578 |
| 28 Mar 2024 | 213.75 | 214.80 | 212.70 | 213.34 | 213.34 | 301,960 |
| 27 Mar 2024 | 214.50 | 215.30 | 213.80 | 214.67 | 214.67 | 321,917 |
| 26 Mar 2024 | 213.45 | 214.10 | 211.70 | 213.62 | 213.62 | 198,423 |
| 25 Mar 2024 | 215.05 | 215.20 | 211.80 | 213.65 | 213.65 | 862,236 |
| 22 Mar 2024 | 215.25 | 216.80 | 214.50 | 215.62 | 215.62 | 185,502 |
| 21 Mar 2024 | 222.90 | 223.40 | 212.20 | 217.33 | 217.33 | 362,190 |
| 20 Mar 2024 | 222.90 | 224.40 | 221.50 | 223.25 | 223.25 | 92,324 |
| 19 Mar 2024 | 222.00 | 223.20 | 220.60 | 222.90 | 222.90 | 143,200 |
| 18 Mar 2024 | 224.20 | 223.70 | 221.40 | 222.52 | 222.52 | 215,577 |
| 15 Mar 2024 | 223.35 | 225.60 | 210.00 | 222.97 | 222.97 | 111,015 |
| 14 Mar 2024 | 225.45 | 225.70 | 222.90 | 223.47 | 223.47 | 425,014 |
| 13 Mar 2024 | 224.70 | 226.10 | 224.60 | 225.43 | 225.43 | 333,893 |
| 12 Mar 2024 | 225.15 | 226.10 | 221.70 | 225.90 | 225.90 | 38,434 |
| 11 Mar 2024 | 223.45 | 224.80 | 222.50 | 223.23 | 223.23 | 87,095 |
| 08 Mar 2024 | 225.15 | 226.60 | 225.00 | 225.20 | 225.20 | 478,479 |
| 07 Mar 2024 | 221.45 | 227.00 | 221.50 | 226.57 | 226.57 | 366,388 |
| 06 Mar 2024 | 220.90 | 222.30 | 220.00 | 221.39 | 221.39 | 61,785 |
| 05 Mar 2024 | 225.05 | 225.20 | 219.80 | 221.22 | 221.22 | 102,112 |
| 04 Mar 2024 | 225.15 | 227.40 | 224.60 | 226.21 | 226.21 | 169,394 |
| 01 Mar 2024 | 225.45 | 226.80 | 223.30 | 224.38 | 224.38 | 341,756 |
| 29 Feb 2024 | 222.30 | 225.90 | 223.20 | 224.70 | 224.70 | 322,555 |
| 28 Feb 2024 | 223.75 | 224.50 | 221.80 | 223.37 | 223.37 | 77,256 |
| 27 Feb 2024 | 222.00 | 225.60 | 222.90 | 223.50 | 223.50 | 92,823 |
| 26 Feb 2024 | 224.90 | 226.60 | 223.48 | 224.95 | 224.95 | 218,138 |
| 23 Feb 2024 | 222.00 | 227.30 | 221.45 | 225.93 | 225.93 | 494,044 |
| 22 Feb 2024 | 217.45 | 222.40 | 218.90 | 220.56 | 220.56 | 153,008 |
| 21 Feb 2024 | 218.50 | 219.00 | 215.70 | 217.29 | 217.29 | 167,789 |
| 20 Feb 2024 | 220.00 | 221.70 | 217.00 | 218.48 | 218.48 | 271,358 |
| 19 Feb 2024 | 218.80 | 221.50 | 218.20 | 221.02 | 221.02 | 304,725 |
| 16 Feb 2024 | 217.75 | 222.20 | 217.40 | 220.61 | 220.61 | 259,043 |
| 15 Feb 2024 | 215.05 | 220.10 | 216.20 | 218.38 | 218.38 | 184,313 |
| 14 Feb 2024 | 206.00 | 220.70 | 208.60 | 217.60 | 217.60 | 317,469 |
| 13 Feb 2024 | 208.30 | 207.70 | 203.40 | 204.87 | 204.87 | 435,756 |
| 12 Feb 2024 | 209.65 | 210.60 | 207.50 | 208.40 | 208.40 | 685,206 |
| 09 Feb 2024 | 207.75 | 210.30 | 208.30 | 209.34 | 209.34 | 224,738 |
| 08 Feb 2024 | 206.00 | 209.50 | 206.20 | 208.57 | 208.57 | 86,178 |
| 07 Feb 2024 | 204.98 | 207.30 | 203.70 | 204.55 | 204.55 | 26,478 |
| 06 Feb 2024 | 203.55 | 205.00 | 203.60 | 204.53 | 204.53 | 165,108 |
| 05 Feb 2024 | 204.88 | 205.90 | 203.70 | 204.18 | 204.18 | 186,584 |
| 02 Feb 2024 | 205.75 | 207.90 | 205.00 | 206.26 | 206.26 | 22,087 |
| 01 Feb 2024 | 207.18 | 207.60 | 205.30 | 206.00 | 206.00 | 262,349 |
| 31 Jan 2024 | 209.27 | 209.90 | 207.10 | 207.32 | 207.32 | 125,057 |
| 30 Jan 2024 | 207.38 | 210.10 | 207.50 | 209.38 | 209.38 | 185,638 |
| 29 Jan 2024 | 205.55 | 207.10 | 204.10 | 206.37 | 206.37 | 137,807 |
| 26 Jan 2024 | 206.10 | 207.30 | 203.90 | 205.73 | 205.73 | 131,310 |
| 25 Jan 2024 | 202.98 | 207.50 | 202.40 | 206.04 | 206.04 | 280,703 |
| 24 Jan 2024 | 204.00 | 206.00 | 202.90 | 203.85 | 203.85 | 98,060 |
| 23 Jan 2024 | 202.00 | 201.80 | 197.05 | 200.99 | 200.99 | 339,516 |
| 22 Jan 2024 | 198.02 | 204.00 | 198.40 | 201.97 | 201.97 | 213,501 |
| 19 Jan 2024 | 194.68 | 199.00 | 196.05 | 196.52 | 196.52 | 63,221 |
| 18 Jan 2024 | 192.30 | 197.45 | 192.60 | 195.52 | 195.52 | 385,039 |
| 17 Jan 2024 | 192.57 | 193.85 | 191.10 | 192.62 | 192.62 | 208,587 |
| 16 Jan 2024 | 194.10 | 193.95 | 192.30 | 193.27 | 193.27 | 264,419 |
| 15 Jan 2024 | 189.52 | 195.40 | 192.80 | 194.77 | 194.77 | 636,333 |
| 12 Jan 2024 | 186.82 | 192.55 | 187.00 | 191.87 | 191.87 | 160,156 |
| 11 Jan 2024 | 180.20 | 186.80 | 183.33 | 185.32 | 185.32 | 92,891 |
| 10 Jan 2024 | 184.40 | 185.10 | 182.05 | 183.41 | 183.41 | 97,783 |
| 09 Jan 2024 | 187.20 | 187.45 | 183.55 | 184.49 | 184.49 | 158,692 |
| 08 Jan 2024 | 184.93 | 186.75 | 182.60 | 185.99 | 185.99 | 140,025 |
| 05 Jan 2024 | 187.77 | 187.00 | 184.45 | 184.47 | 184.47 | 130,355 |
| 04 Jan 2024 | 186.73 | 188.15 | 186.10 | 187.65 | 187.65 | 105,625 |
| 03 Jan 2024 | 189.57 | 189.00 | 185.15 | 185.97 | 185.97 | 76,345 |
| 02 Jan 2024 | 189.20 | 192.00 | 188.20 | 189.49 | 189.49 | 63,265 |
| 29 Dec 2023 | 189.77 | 190.60 | 188.75 | 190.32 | 190.32 | 46,129 |
| 28 Dec 2023 | 191.38 | 191.80 | 189.30 | 189.78 | 189.78 | 52,450 |
| 27 Dec 2023 | 188.45 | 191.10 | 188.45 | 190.87 | 190.87 | 106,801 |
| 22 Dec 2023 | 188.00 | 189.40 | 187.75 | 188.56 | 188.56 | 100,695 |
| 21 Dec 2023 | 188.88 | 190.05 | 188.10 | 189.12 | 189.12 | 225,133 |
| 20 Dec 2023 | 190.77 | 191.60 | 189.55 | 190.05 | 190.05 | 229,749 |
| 19 Dec 2023 | 192.32 | 193.40 | 189.30 | 189.57 | 189.57 | 360,876 |
| 18 Dec 2023 | 192.77 | 195.90 | 191.45 | 192.67 | 192.67 | 164,320 |
| 15 Dec 2023 | 194.00 | 195.94 | 192.95 | 195.23 | 195.23 | 233,119 |
| 14 Dec 2023 | 192.50 | 196.70 | 191.90 | 193.70 | 193.70 | 242,894 |
| 13 Dec 2023 | 192.98 | 194.20 | 191.90 | 191.91 | 191.91 | 244,530 |
| 12 Dec 2023 | 192.98 | 195.05 | 192.65 | 193.05 | 193.05 | 151,227 |
| 11 Dec 2023 | 192.98 | 194.10 | 192.60 | 192.85 | 192.85 | 366,047 |
| 08 Dec 2023 | 190.10 | 192.95 | 190.20 | 191.44 | 191.44 | 47,591 |
| 07 Dec 2023 | 189.77 | 191.35 | 189.50 | 189.50 | 189.50 | 52,295 |
| 06 Dec 2023 | 188.93 | 191.45 | 189.20 | 190.32 | 190.32 | 77,138 |
| 05 Dec 2023 | 186.20 | 190.25 | 186.85 | 189.05 | 189.05 | 132,413 |
| 04 Dec 2023 | 187.00 | 189.20 | 186.70 | 187.21 | 187.21 | 312,532 |
| 01 Dec 2023 | 188.68 | 188.70 | 186.25 | 187.47 | 187.47 | 236,308 |
| *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.