Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,769.24 +780.24 (+1.35%) CMC Crypto 200
1,268.92 -1.82 (-0.14%)
Markel Group Inc. (0JYM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:03AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,509.11 | 1,509.11 | 1,509.11 | 1,509.11 | 1,509.11 | 2 |
| 01 May 2024 | 1,473.15 | 1,484.39 | 1,469.30 | 1,469.30 | 1,469.30 | 77 |
| 30 Apr 2024 | 1,449.44 | 1,449.44 | 1,449.07 | 1,449.07 | 1,449.07 | 5 |
| 29 Apr 2024 | 1,439.00 | 1,463.35 | 1,439.00 | 1,463.35 | 1,463.35 | 16 |
| 26 Apr 2024 | 1,443.81 | 1,445.36 | 1,443.81 | 1,445.36 | 1,445.36 | 21 |
| 25 Apr 2024 | 1,442.67 | 1,448.01 | 1,442.67 | 1,448.01 | 1,448.01 | 2 |
| 24 Apr 2024 | 1,467.67 | 1,467.67 | 1,456.31 | 1,457.44 | 1,457.44 | 138 |
| 23 Apr 2024 | 1,486.08 | 1,486.08 | 1,468.44 | 1,468.44 | 1,468.44 | 3 |
| 22 Apr 2024 | 1,478.83 | 1,479.02 | 1,457.99 | 1,479.02 | 1,479.02 | 21 |
| 19 Apr 2024 | 1,446.15 | 1,451.86 | 1,446.10 | 1,451.86 | 1,451.86 | 34 |
| 18 Apr 2024 | 1,431.19 | 1,444.10 | 1,431.19 | 1,437.62 | 1,437.62 | 2 |
| 17 Apr 2024 | 1,419.97 | 1,426.47 | 1,419.97 | 1,426.01 | 1,426.01 | 147 |
| 16 Apr 2024 | 1,430.27 | 1,432.09 | 1,424.93 | 1,428.21 | 1,428.21 | 9 |
| 15 Apr 2024 | 1,439.12 | 1,450.16 | 1,432.12 | 1,432.12 | 1,432.12 | 323 |
| 12 Apr 2024 | 1,437.86 | 1,448.02 | 1,431.00 | 1,431.00 | 1,431.00 | 12 |
| 11 Apr 2024 | 1,483.55 | 1,483.55 | 1,458.70 | 1,458.70 | 1,458.70 | 23 |
| 10 Apr 2024 | 1,483.80 | 1,501.03 | 1,481.16 | 1,494.43 | 1,494.43 | 21 |
| 09 Apr 2024 | 1,511.91 | 1,511.91 | 1,484.66 | 1,484.83 | 1,484.83 | 63 |
| 08 Apr 2024 | 1,523.42 | 1,523.42 | 1,510.51 | 1,514.32 | 1,514.32 | 8 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,509.74 | 1,509.74 | 1,508.96 | 1,508.96 | 1,508.96 | 23 |
| 03 Apr 2024 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 12 |
| 02 Apr 2024 | 1,499.43 | 1,507.69 | 1,499.43 | 1,507.69 | 1,507.69 | 7 |
| 28 Mar 2024 | 1,527.78 | 1,532.63 | 1,515.03 | 1,518.33 | 1,518.33 | 49 |
| 27 Mar 2024 | 1,506.39 | 1,513.82 | 1,506.39 | 1,512.58 | 1,512.58 | 52 |
| 26 Mar 2024 | 1,521.51 | 1,521.51 | 1,485.84 | 1,488.00 | 1,488.00 | 84 |
| 25 Mar 2024 | 1,515.00 | 1,529.02 | 1,515.00 | 1,519.01 | 1,519.01 | 10 |
| 22 Mar 2024 | 1,526.27 | 1,527.50 | 1,520.71 | 1,522.52 | 1,522.52 | 20 |
| 21 Mar 2024 | 1,530.00 | 1,530.00 | 1,512.58 | 1,528.23 | 1,528.23 | 27 |
| 20 Mar 2024 | 1,511.79 | 1,516.23 | 1,511.79 | 1,514.33 | 1,514.33 | 5 |
| 19 Mar 2024 | 1,520.05 | 1,520.41 | 1,511.85 | 1,512.03 | 1,512.03 | 24 |
| 18 Mar 2024 | 1,528.43 | 1,528.43 | 1,513.77 | 1,518.70 | 1,518.70 | 26 |
| 15 Mar 2024 | 1,508.98 | 1,508.98 | 1,506.64 | 1,506.67 | 1,506.67 | 16 |
| 14 Mar 2024 | 1,503.81 | 1,509.95 | 1,500.34 | 1,509.95 | 1,509.95 | 36 |
| 13 Mar 2024 | 1,495.93 | 1,504.38 | 1,495.93 | 1,504.38 | 1,504.38 | 4 |
| 12 Mar 2024 | 1,499.04 | 1,506.00 | 1,499.04 | 1,501.25 | 1,501.25 | 5 |
| 11 Mar 2024 | 1,495.03 | 1,497.83 | 1,495.03 | 1,497.83 | 1,497.83 | - |
| 08 Mar 2024 | 1,500.35 | 1,507.04 | 1,500.35 | 1,507.04 | 1,507.04 | 46 |
| 07 Mar 2024 | 1,493.06 | 1,500.63 | 1,493.06 | 1,500.60 | 1,500.60 | 9 |
| 06 Mar 2024 | 1,485.52 | 1,504.83 | 1,485.52 | 1,504.83 | 1,504.83 | 3 |
| 05 Mar 2024 | 1,495.16 | 1,495.16 | 1,479.37 | 1,479.37 | 1,479.37 | 14 |
| 04 Mar 2024 | 1,487.01 | 1,495.72 | 1,487.00 | 1,487.74 | 1,487.74 | 12 |
| 01 Mar 2024 | 1,498.00 | 1,515.00 | 1,496.54 | 1,500.74 | 1,500.74 | 16 |
| 29 Feb 2024 | 1,477.03 | 1,479.85 | 1,472.82 | 1,479.85 | 1,479.85 | 68 |
| 28 Feb 2024 | 1,472.51 | 1,479.51 | 1,461.43 | 1,479.51 | 1,479.51 | 17 |
| 27 Feb 2024 | 1,445.31 | 1,454.12 | 1,439.79 | 1,454.12 | 1,454.12 | 28 |
| 26 Feb 2024 | 1,477.67 | 1,477.67 | 1,450.97 | 1,450.97 | 1,450.97 | 11 |
| 23 Feb 2024 | 1,476.64 | 1,483.25 | 1,476.64 | 1,483.25 | 1,483.25 | 62 |
| 22 Feb 2024 | 1,469.00 | 1,472.52 | 1,463.03 | 1,472.52 | 1,472.52 | 33 |
| 21 Feb 2024 | 1,451.26 | 1,460.14 | 1,451.26 | 1,460.14 | 1,460.14 | 3 |
| 20 Feb 2024 | 1,450.00 | 1,472.00 | 1,450.00 | 1,472.00 | 1,472.00 | 11 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,472.31 | 1,481.99 | 1,471.20 | 1,475.20 | 1,475.20 | 36 |
| 15 Feb 2024 | 1,470.00 | 1,488.58 | 1,463.86 | 1,471.53 | 1,471.53 | 27 |
| 14 Feb 2024 | 1,446.26 | 1,460.59 | 1,446.26 | 1,460.59 | 1,460.59 | 9 |
| 13 Feb 2024 | 1,444.05 | 1,455.96 | 1,436.07 | 1,436.07 | 1,436.07 | 18 |
| 12 Feb 2024 | 1,432.26 | 1,450.03 | 1,428.51 | 1,450.03 | 1,450.03 | 51 |
| 09 Feb 2024 | 1,413.92 | 1,426.92 | 1,404.55 | 1,426.92 | 1,426.92 | 34 |
| 08 Feb 2024 | 1,429.00 | 1,438.38 | 1,410.08 | 1,413.45 | 1,413.45 | 37 |
| 07 Feb 2024 | 1,420.00 | 1,445.10 | 1,409.95 | 1,445.10 | 1,445.10 | 70 |
| 06 Feb 2024 | 1,435.11 | 1,438.94 | 1,418.28 | 1,418.79 | 1,418.79 | 23 |
| 05 Feb 2024 | 1,412.42 | 1,428.82 | 1,412.42 | 1,422.37 | 1,422.37 | 18 |
| 02 Feb 2024 | 1,400.51 | 1,421.14 | 1,400.51 | 1,403.76 | 1,403.76 | 76 |
| 01 Feb 2024 | 1,380.00 | 1,391.80 | 1,343.31 | 1,365.00 | 1,365.00 | 359 |
| 31 Jan 2024 | 1,509.98 | 1,519.48 | 1,504.82 | 1,504.82 | 1,504.82 | 32 |
| 30 Jan 2024 | 1,478.93 | 1,506.97 | 1,478.93 | 1,504.10 | 1,504.10 | 9 |
| 29 Jan 2024 | 1,446.59 | 1,485.60 | 1,446.59 | 1,482.89 | 1,482.89 | 34 |
| 26 Jan 2024 | 1,474.55 | 1,474.55 | 1,460.39 | 1,468.93 | 1,468.93 | 25 |
| 25 Jan 2024 | 1,467.05 | 1,491.36 | 1,467.05 | 1,474.35 | 1,474.35 | 13 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1,458.37 | 1,464.05 | 1,457.01 | 1,464.05 | 1,464.05 | 9 |
| 19 Jan 2024 | 1,444.54 | 1,444.94 | 1,434.98 | 1,440.99 | 1,440.99 | 11 |
| 18 Jan 2024 | 1,416.93 | 1,423.68 | 1,415.00 | 1,421.79 | 1,421.79 | 16 |
| 17 Jan 2024 | 1,442.53 | 1,442.53 | 1,420.65 | 1,436.28 | 1,436.28 | 31 |
| 16 Jan 2024 | 1,439.04 | 1,439.04 | 1,408.66 | 1,430.50 | 1,430.50 | 307 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,430.63 | 1,430.63 | 1,427.98 | 1,429.98 | 1,429.98 | 3 |
| 11 Jan 2024 | 1,404.09 | 1,404.15 | 1,403.82 | 1,404.15 | 1,404.15 | 14 |
| 10 Jan 2024 | 1,420.17 | 1,420.83 | 1,405.48 | 1,405.49 | 1,405.49 | 4 |
| 09 Jan 2024 | 1,417.75 | 1,417.75 | 1,409.50 | 1,410.00 | 1,410.00 | 12 |
| 08 Jan 2024 | 1,411.47 | 1,416.31 | 1,410.00 | 1,410.00 | 1,410.00 | 11 |
| 05 Jan 2024 | 1,444.08 | 1,444.08 | 1,430.38 | 1,430.38 | 1,430.38 | 10 |
| 04 Jan 2024 | 1,441.46 | 1,450.64 | 1,441.46 | 1,450.64 | 1,450.64 | 46 |
| 03 Jan 2024 | 1,435.64 | 1,435.64 | 1,432.07 | 1,432.07 | 1,432.07 | 55 |
| 02 Jan 2024 | 1,430.25 | 1,432.02 | 1,425.34 | 1,431.16 | 1,431.16 | 45 |
| 29 Dec 2023 | 1,410.48 | 1,412.40 | 1,410.48 | 1,412.40 | 1,412.40 | 9 |
| 28 Dec 2023 | 1,407.94 | 1,411.57 | 1,407.94 | 1,408.86 | 1,408.86 | 16 |
| 27 Dec 2023 | 1,394.50 | 1,401.95 | 1,394.50 | 1,401.95 | 1,401.95 | 12 |
| 22 Dec 2023 | 1,387.39 | 1,406.95 | 1,387.39 | 1,396.85 | 1,396.85 | 3,236 |
| 21 Dec 2023 | 1,379.49 | 1,386.00 | 1,379.49 | 1,381.61 | 1,381.61 | 6 |
| 20 Dec 2023 | 1,386.00 | 1,399.89 | 1,386.00 | 1,399.08 | 1,399.08 | - |
| 19 Dec 2023 | 1,408.02 | 1,417.53 | 1,408.02 | 1,412.09 | 1,412.09 | 34 |
| 18 Dec 2023 | 1,401.37 | 1,408.61 | 1,401.37 | 1,405.53 | 1,405.53 | 29 |
| 15 Dec 2023 | 1,379.96 | 1,390.68 | 1,376.51 | 1,383.63 | 1,383.63 | 13 |
| 14 Dec 2023 | 1,386.11 | 1,386.11 | 1,358.70 | 1,372.14 | 1,372.14 | 91 |
| 13 Dec 2023 | 1,382.31 | 1,392.69 | 1,382.31 | 1,391.69 | 1,391.69 | 2 |
| 12 Dec 2023 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 10 |
| 11 Dec 2023 | 1,394.00 | 1,405.08 | 1,380.04 | 1,401.19 | 1,401.19 | 564 |
| 08 Dec 2023 | 1,369.78 | 1,374.63 | 1,353.50 | 1,363.21 | 1,363.21 | 41 |
| *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.