Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,321.86 -4.42 (-0.13%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,039.91 -32.99 (-0.18%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,965.01 +718.09 (+1.17%) CMC Crypto 200
1,285.83 +36.71 (+2.94%)
Golub Capital BDC, Inc. (0IZ6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:49PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 15.79 | 15.80 | 15.67 | 15.68 | 15.68 | 652 |
| 24 Jun 2024 | 15.58 | 15.73 | 15.58 | 15.64 | 15.64 | 3,868 |
| 21 Jun 2024 | 15.64 | 15.68 | 15.55 | 15.55 | 15.55 | 1,353 |
| 20 Jun 2024 | 15.73 | 15.81 | 15.56 | 15.56 | 15.56 | 3,052 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 15.71 | 15.71 | 15.60 | 15.66 | 15.66 | 816 |
| 17 Jun 2024 | 15.73 | 15.88 | 15.71 | 15.71 | 15.71 | 1,294 |
| 14 Jun 2024 | 15.80 | 15.82 | 15.60 | 15.64 | 15.64 | 1,683 |
| 13 Jun 2024 | 15.80 | 15.87 | 15.77 | 15.87 | 15.87 | 1,241 |
| 13 Jun 2024 | 0.05 Dividend | |||||
| 12 Jun 2024 | 16.45 | 16.45 | 15.83 | 15.94 | 15.89 | 4,559 |
| 11 Jun 2024 | 16.02 | 16.09 | 15.76 | 15.80 | 15.75 | 5,307 |
| 10 Jun 2024 | 16.18 | 16.24 | 16.09 | 16.09 | 16.04 | 2,345 |
| 07 Jun 2024 | 16.06 | 16.18 | 16.03 | 16.08 | 16.03 | 2,581 |
| 06 Jun 2024 | 16.15 | 16.15 | 15.90 | 16.02 | 15.97 | 1,305 |
| 05 Jun 2024 | 16.17 | 16.21 | 16.02 | 16.02 | 15.97 | 800 |
| 04 Jun 2024 | 16.52 | 16.52 | 16.23 | 16.24 | 16.18 | 910 |
| 03 Jun 2024 | 16.64 | 16.75 | 16.58 | 16.59 | 16.54 | 2,024 |
| 31 May 2024 | 16.35 | 16.56 | 16.35 | 16.56 | 16.51 | 183 |
| 30 May 2024 | 16.30 | 16.33 | 16.26 | 16.30 | 16.25 | 1,501 |
| 29 May 2024 | 16.24 | 16.37 | 16.23 | 16.37 | 16.32 | 235 |
| 28 May 2024 | 16.24 | 16.42 | 16.24 | 16.38 | 16.33 | 741 |
| 24 May 2024 | 16.18 | 16.32 | 16.14 | 16.26 | 16.21 | 408 |
| 23 May 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 16.10 | 925 |
| 22 May 2024 | 16.35 | 16.40 | 16.18 | 16.18 | 16.13 | 796 |
| 21 May 2024 | 16.44 | 16.50 | 16.42 | 16.42 | 16.37 | 181 |
| 20 May 2024 | 16.40 | 16.44 | 16.36 | 16.39 | 16.34 | 3,383 |
| 17 May 2024 | 16.52 | 16.58 | 16.39 | 16.41 | 16.36 | 1,017 |
| 16 May 2024 | 16.31 | 16.43 | 16.30 | 16.43 | 16.38 | 1,105 |
| 15 May 2024 | 16.72 | 16.72 | 16.35 | 16.35 | 16.30 | 2,673 |
| 15 May 2024 | 0.06 Dividend | |||||
| 14 May 2024 | 16.60 | 16.87 | 16.59 | 16.63 | 16.52 | 980 |
| 13 May 2024 | 16.80 | 16.84 | 16.65 | 16.65 | 16.54 | 1,111 |
| 10 May 2024 | 16.53 | 16.68 | 16.51 | 16.68 | 16.57 | 20,902 |
| 09 May 2024 | 16.64 | 16.73 | 16.46 | 16.47 | 16.36 | 296 |
| 08 May 2024 | 16.67 | 16.85 | 16.55 | 16.68 | 16.57 | 3,124 |
| 07 May 2024 | 17.10 | 17.16 | 16.81 | 16.86 | 16.75 | 666 |
| 03 May 2024 | 16.87 | 16.88 | 16.77 | 16.81 | 16.69 | 1,181 |
| 02 May 2024 | 17.03 | 17.07 | 16.75 | 16.75 | 16.64 | 1,841 |
| 01 May 2024 | 17.00 | 17.19 | 17.00 | 17.00 | 16.88 | 979 |
| 01 May 2024 | 0.39 Dividend | |||||
| 30 Apr 2024 | 17.53 | 17.66 | 17.41 | 17.45 | 16.95 | 2,224 |
| 29 Apr 2024 | 17.43 | 17.67 | 17.40 | 17.60 | 17.09 | 1,944 |
| 26 Apr 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 16.85 | 629 |
| 25 Apr 2024 | 17.00 | 17.07 | 17.00 | 17.07 | 16.58 | 1,486 |
| 24 Apr 2024 | 17.18 | 17.27 | 17.07 | 17.08 | 16.59 | 376 |
| 23 Apr 2024 | 17.17 | 17.25 | 17.10 | 17.10 | 16.61 | 599 |
| 22 Apr 2024 | 16.85 | 16.99 | 16.80 | 16.99 | 16.50 | 1,520 |
| 19 Apr 2024 | 16.61 | 16.76 | 16.56 | 16.76 | 16.28 | 179 |
| 18 Apr 2024 | 16.65 | 16.71 | 16.61 | 16.62 | 16.14 | 301 |
| 17 Apr 2024 | 16.70 | 16.74 | 16.57 | 16.66 | 16.18 | 734 |
| 16 Apr 2024 | 16.62 | 16.68 | 16.56 | 16.66 | 16.18 | 2,602 |
| 15 Apr 2024 | 16.64 | 16.81 | 16.58 | 16.64 | 16.16 | 2,323 |
| 12 Apr 2024 | 16.66 | 16.72 | 16.55 | 16.55 | 16.07 | 667 |
| 11 Apr 2024 | 16.67 | 16.67 | 16.55 | 16.59 | 16.11 | 571 |
| 10 Apr 2024 | 16.52 | 16.60 | 16.52 | 16.54 | 16.06 | 110 |
| 09 Apr 2024 | 16.61 | 16.63 | 16.53 | 16.55 | 16.07 | 157 |
| 08 Apr 2024 | 16.68 | 16.70 | 16.55 | 16.56 | 16.08 | 813 |
| 05 Apr 2024 | 16.44 | 16.57 | 16.38 | 16.51 | 16.03 | 1,935 |
| 04 Apr 2024 | 16.62 | 16.70 | 16.58 | 16.58 | 16.11 | 492 |
| 03 Apr 2024 | 16.69 | 16.73 | 16.63 | 16.64 | 16.16 | 1,919 |
| 02 Apr 2024 | 16.54 | 16.66 | 16.54 | 16.60 | 16.12 | 2,944 |
| 28 Mar 2024 | 16.58 | 16.74 | 16.44 | 16.56 | 16.08 | 40,047 |
| 27 Mar 2024 | 16.30 | 16.34 | 16.24 | 16.33 | 15.86 | 21,494 |
| 26 Mar 2024 | 16.29 | 16.29 | 16.22 | 16.28 | 15.81 | 427 |
| 25 Mar 2024 | 16.17 | 16.40 | 16.13 | 16.24 | 15.77 | 797 |
| 22 Mar 2024 | 15.87 | 15.96 | 15.87 | 15.96 | 15.50 | 152 |
| 21 Mar 2024 | 15.87 | 16.00 | 15.87 | 15.91 | 15.45 | 693 |
| 20 Mar 2024 | 15.75 | 15.81 | 15.75 | 15.81 | 15.36 | 13,271 |
| 19 Mar 2024 | 15.87 | 15.89 | 15.79 | 15.84 | 15.38 | 13,059 |
| 18 Mar 2024 | 15.93 | 15.97 | 15.87 | 15.87 | 15.41 | 4,704 |
| 15 Mar 2024 | 15.82 | 16.07 | 15.82 | 15.98 | 15.52 | 22,624 |
| 14 Mar 2024 | 16.03 | 16.03 | 15.90 | 15.92 | 15.46 | 10,122 |
| 13 Mar 2024 | 16.02 | 16.13 | 16.00 | 16.00 | 15.54 | 10,033 |
| 12 Mar 2024 | 15.79 | 15.95 | 15.77 | 15.95 | 15.49 | 12,344 |
| 11 Mar 2024 | 15.75 | 15.79 | 15.66 | 15.75 | 15.30 | 17,769 |
| 08 Mar 2024 | 15.66 | 15.75 | 15.65 | 15.72 | 15.27 | 828 |
| 07 Mar 2024 | 15.77 | 15.79 | 15.73 | 15.73 | 15.27 | 615 |
| 06 Mar 2024 | 15.69 | 15.85 | 15.69 | 15.80 | 15.34 | 2,168 |
| 05 Mar 2024 | 15.61 | 15.66 | 15.59 | 15.65 | 15.20 | 398 |
| 04 Mar 2024 | 15.55 | 15.55 | 15.41 | 15.55 | 15.10 | 7,292 |
| 01 Mar 2024 | 15.52 | 15.52 | 15.35 | 15.46 | 15.01 | 370 |
| 29 Feb 2024 | 15.56 | 15.56 | 15.44 | 15.44 | 14.99 | 2,377 |
| 29 Feb 2024 | 0.39 Dividend | |||||
| 28 Feb 2024 | 15.98 | 16.02 | 15.82 | 15.94 | 15.10 | 4,526 |
| 27 Feb 2024 | 15.88 | 15.95 | 15.81 | 15.91 | 15.07 | 3,089 |
| 26 Feb 2024 | 15.90 | 16.01 | 15.85 | 15.89 | 15.05 | 3,830 |
| 23 Feb 2024 | 16.05 | 16.05 | 15.96 | 16.00 | 15.16 | 122 |
| 22 Feb 2024 | 16.03 | 16.03 | 15.98 | 15.99 | 15.15 | 2,090 |
| 21 Feb 2024 | 15.97 | 15.97 | 15.91 | 15.92 | 15.08 | 193 |
| 20 Feb 2024 | 15.82 | 15.99 | 15.79 | 15.98 | 15.14 | 680 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 15.78 | 15.88 | 15.69 | 15.82 | 14.99 | 1,783 |
| 15 Feb 2024 | 15.58 | 15.71 | 15.51 | 15.69 | 14.86 | 5,800 |
| 14 Feb 2024 | 15.42 | 15.54 | 15.36 | 15.44 | 14.63 | 641 |
| 14 Feb 2024 | 0.07 Dividend | |||||
| 13 Feb 2024 | 15.45 | 15.53 | 15.34 | 15.50 | 14.62 | 2,308 |
| 12 Feb 2024 | 15.38 | 15.56 | 15.33 | 15.56 | 14.67 | 861 |
| 09 Feb 2024 | 15.30 | 15.35 | 15.28 | 15.32 | 14.45 | 323 |
| 08 Feb 2024 | 15.41 | 15.43 | 15.27 | 15.33 | 14.46 | 1,142 |
| *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.