Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,128.91 +1,034.23 (+1.52%) CMC Crypto 200
1,489.12 +21.18 (+1.44%)
Iron Mountain Incorporated (0JDP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:47AM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 42 |
| 31 May 2024 | 80.45 | 80.72 | 80.05 | 80.12 | 80.12 | 854 |
| 30 May 2024 | 78.51 | 80.20 | 78.46 | 79.87 | 79.87 | 342 |
| 29 May 2024 | 78.67 | 78.96 | 78.27 | 78.27 | 78.27 | 2,882 |
| 28 May 2024 | 80.86 | 81.15 | 80.21 | 80.31 | 80.31 | 459 |
| 24 May 2024 | 79.57 | 80.00 | 79.42 | 79.80 | 79.80 | 518 |
| 23 May 2024 | 80.91 | 81.25 | 79.72 | 79.83 | 79.83 | 3,335 |
| 22 May 2024 | 82.69 | 82.69 | 80.96 | 80.97 | 80.97 | 662 |
| 21 May 2024 | 81.81 | 82.68 | 81.51 | 82.68 | 82.68 | 903 |
| 20 May 2024 | 81.91 | 82.29 | 81.68 | 82.19 | 82.19 | 92 |
| 17 May 2024 | 82.48 | 82.75 | 81.70 | 81.70 | 81.70 | 179 |
| 16 May 2024 | 82.16 | 82.92 | 82.04 | 82.28 | 82.28 | 700 |
| 15 May 2024 | 81.28 | 82.05 | 80.95 | 82.05 | 82.05 | 706 |
| 14 May 2024 | 79.06 | 79.30 | 78.36 | 79.30 | 79.30 | 1,134 |
| 13 May 2024 | 80.28 | 80.91 | 79.23 | 79.23 | 79.23 | 554 |
| 10 May 2024 | 79.50 | 80.00 | 79.50 | 79.80 | 79.80 | 247 |
| 09 May 2024 | 78.69 | 78.93 | 78.25 | 78.69 | 78.69 | 53 |
| 08 May 2024 | 77.48 | 77.48 | 76.37 | 77.40 | 77.40 | 2,713 |
| 07 May 2024 | 77.02 | 77.62 | 76.88 | 77.47 | 77.47 | 3,831 |
| 03 May 2024 | 77.37 | 78.00 | 75.78 | 75.86 | 75.86 | 711 |
| 02 May 2024 | 79.14 | 79.26 | 76.21 | 76.62 | 76.62 | 1,624 |
| 01 May 2024 | 77.58 | 77.80 | 77.54 | 77.65 | 77.65 | 238 |
| 30 Apr 2024 | 77.34 | 77.94 | 77.28 | 77.36 | 77.36 | 515 |
| 29 Apr 2024 | 78.00 | 78.14 | 77.51 | 77.69 | 77.69 | 60,434 |
| 26 Apr 2024 | 77.44 | 77.92 | 77.19 | 77.57 | 77.57 | 738 |
| 25 Apr 2024 | 77.54 | 77.54 | 76.44 | 77.23 | 77.23 | 2,839 |
| 24 Apr 2024 | 76.27 | 78.35 | 76.22 | 78.28 | 78.28 | 6,126 |
| 23 Apr 2024 | 76.18 | 76.82 | 75.82 | 76.80 | 76.80 | 3,260 |
| 22 Apr 2024 | 75.10 | 75.86 | 74.68 | 75.86 | 75.86 | 60,839 |
| 19 Apr 2024 | 74.66 | 75.26 | 74.48 | 74.93 | 74.93 | 997 |
| 18 Apr 2024 | 75.47 | 75.65 | 74.47 | 74.63 | 74.63 | 839 |
| 17 Apr 2024 | 75.19 | 75.36 | 74.50 | 74.50 | 74.50 | 1,426 |
| 16 Apr 2024 | 74.69 | 74.82 | 73.71 | 74.82 | 74.82 | 371 |
| 15 Apr 2024 | 76.68 | 76.76 | 74.65 | 74.65 | 74.65 | 9,715 |
| 12 Apr 2024 | 76.25 | 76.50 | 75.86 | 76.06 | 76.06 | 5,316 |
| 11 Apr 2024 | 76.06 | 77.22 | 75.72 | 77.22 | 77.22 | 497 |
| 10 Apr 2024 | 77.70 | 77.70 | 75.49 | 75.59 | 75.59 | 6,765 |
| 09 Apr 2024 | 79.15 | 79.20 | 78.40 | 78.74 | 78.74 | 2,089 |
| 08 Apr 2024 | 78.75 | 79.24 | 78.45 | 78.93 | 78.93 | 685 |
| 05 Apr 2024 | 78.48 | 79.07 | 78.27 | 79.07 | 79.07 | 2,130 |
| 04 Apr 2024 | 79.76 | 80.29 | 79.10 | 79.10 | 79.10 | 2,812 |
| 03 Apr 2024 | 78.68 | 79.37 | 78.67 | 79.10 | 79.10 | 371 |
| 02 Apr 2024 | 78.83 | 78.86 | 78.04 | 78.57 | 78.57 | 1,460 |
| 28 Mar 2024 | 80.29 | 80.82 | 80.20 | 80.32 | 80.32 | 876 |
| 27 Mar 2024 | 78.77 | 79.44 | 78.68 | 79.44 | 79.44 | 1,820 |
| 26 Mar 2024 | 78.18 | 78.50 | 78.01 | 78.45 | 78.45 | 257 |
| 25 Mar 2024 | 79.61 | 79.85 | 78.50 | 78.50 | 78.50 | 1,333 |
| 22 Mar 2024 | 80.80 | 80.97 | 79.22 | 79.33 | 79.33 | 3,237 |
| 21 Mar 2024 | 80.65 | 81.44 | 80.65 | 81.02 | 81.02 | 1,053 |
| 20 Mar 2024 | 79.64 | 80.16 | 79.22 | 80.11 | 80.11 | 4,683 |
| 19 Mar 2024 | 79.78 | 79.79 | 79.25 | 79.47 | 79.47 | 887 |
| 18 Mar 2024 | 78.69 | 79.77 | 78.69 | 79.64 | 79.64 | 1,689 |
| 15 Mar 2024 | 77.55 | 78.98 | 77.55 | 78.31 | 78.31 | 1,283 |
| 14 Mar 2024 | 79.08 | 79.08 | 77.22 | 77.22 | 77.22 | 2,527 |
| 14 Mar 2024 | 0.65 Dividend | |||||
| 13 Mar 2024 | 80.76 | 80.91 | 80.00 | 80.22 | 79.57 | 245 |
| 12 Mar 2024 | 80.69 | 81.01 | 80.32 | 80.34 | 79.69 | 397 |
| 11 Mar 2024 | 81.33 | 81.48 | 80.34 | 80.50 | 79.85 | 3,672 |
| 08 Mar 2024 | 81.08 | 82.20 | 81.08 | 81.82 | 81.15 | 593 |
| 07 Mar 2024 | 80.56 | 80.75 | 79.90 | 79.90 | 79.25 | 976 |
| 06 Mar 2024 | 79.44 | 80.46 | 79.10 | 80.28 | 79.63 | 748 |
| 05 Mar 2024 | 79.00 | 79.67 | 78.30 | 78.87 | 78.23 | 395 |
| 04 Mar 2024 | 79.72 | 80.42 | 78.15 | 79.26 | 78.61 | 1,142 |
| 01 Mar 2024 | 78.16 | 79.85 | 77.71 | 79.59 | 78.95 | 6,981 |
| 29 Feb 2024 | 76.80 | 79.62 | 75.93 | 78.88 | 78.24 | 1,469 |
| 28 Feb 2024 | 73.72 | 75.72 | 73.46 | 75.67 | 75.06 | 324 |
| 27 Feb 2024 | 75.87 | 75.87 | 74.29 | 74.29 | 73.69 | 6,468 |
| 26 Feb 2024 | 75.02 | 75.49 | 74.77 | 75.49 | 74.88 | 280 |
| 23 Feb 2024 | 72.94 | 75.18 | 72.94 | 75.11 | 74.50 | 2,037 |
| 22 Feb 2024 | 71.25 | 72.83 | 70.02 | 72.73 | 72.14 | 743 |
| 21 Feb 2024 | 68.27 | 68.61 | 67.93 | 68.13 | 67.58 | 1,122 |
| 20 Feb 2024 | 67.49 | 68.18 | 67.19 | 67.83 | 67.28 | 1,934 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 69.14 | 69.14 | 68.06 | 68.57 | 68.01 | 99 |
| 15 Feb 2024 | 68.19 | 69.00 | 68.01 | 68.89 | 68.33 | 297 |
| 14 Feb 2024 | 67.48 | 67.56 | 67.08 | 67.16 | 66.62 | 1,839 |
| 13 Feb 2024 | 67.40 | 67.40 | 66.56 | 66.88 | 66.34 | 941 |
| 12 Feb 2024 | 68.52 | 69.10 | 68.52 | 68.68 | 68.12 | 78 |
| 09 Feb 2024 | 68.47 | 69.39 | 68.20 | 68.87 | 68.31 | 2,646 |
| 08 Feb 2024 | 67.60 | 68.14 | 67.60 | 67.87 | 67.32 | 757 |
| 07 Feb 2024 | 69.20 | 69.37 | 68.69 | 69.10 | 68.54 | 356 |
| 06 Feb 2024 | 68.44 | 69.26 | 68.15 | 69.06 | 68.50 | 210 |
| 05 Feb 2024 | 68.24 | 68.74 | 67.77 | 68.74 | 68.18 | 2,028 |
| 02 Feb 2024 | 68.96 | 68.97 | 67.65 | 68.53 | 67.98 | 901 |
| 01 Feb 2024 | 67.46 | 67.62 | 67.18 | 67.24 | 66.70 | 534 |
| 31 Jan 2024 | 68.71 | 68.74 | 68.13 | 68.42 | 67.87 | 883 |
| 30 Jan 2024 | 67.53 | 68.28 | 67.32 | 68.22 | 67.67 | 2,062 |
| 29 Jan 2024 | 67.63 | 67.63 | 67.35 | 67.54 | 66.99 | 147 |
| 26 Jan 2024 | 68.42 | 68.49 | 67.94 | 67.94 | 67.39 | 285 |
| 25 Jan 2024 | 67.95 | 68.15 | 67.62 | 67.82 | 67.27 | 338 |
| 24 Jan 2024 | 68.58 | 68.58 | 67.28 | 67.28 | 66.74 | 885 |
| 23 Jan 2024 | 67.46 | 68.17 | 67.20 | 67.97 | 67.42 | 2,054 |
| 22 Jan 2024 | 67.42 | 67.82 | 66.87 | 67.04 | 66.49 | 828 |
| 19 Jan 2024 | 66.12 | 66.77 | 65.50 | 66.73 | 66.19 | 975 |
| 18 Jan 2024 | 65.36 | 65.61 | 65.20 | 65.61 | 65.08 | 809 |
| 17 Jan 2024 | 65.39 | 66.03 | 64.84 | 65.11 | 64.58 | 500 |
| 16 Jan 2024 | 66.62 | 66.86 | 66.00 | 66.28 | 65.74 | 2,124 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 66.82 | 67.51 | 66.31 | 67.45 | 66.90 | 306 |
| 11 Jan 2024 | 66.82 | 66.83 | 65.67 | 66.03 | 65.49 | 595 |
| *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.