Singapore markets close in 35 minutes
Straits Times Index
3,335.83 +5.82 (+0.17%) Nikkei
38,703.51 +213.34 (+0.55%) Hang Seng
18,476.80 +51.84 (+0.28%) FTSE 100
8,264.64 +17.69 (+0.21%) Bitcoin USD
70,924.24 -170.41 (-0.24%) CMC Crypto 200
1,520.55 -4.25 (-0.28%)
Icade (0K4O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 29.41 | 29.74 | 28.54 | 29.56 | 29.56 | 892 |
| 04 Jun 2024 | 29.07 | 29.30 | 28.66 | 28.89 | 28.89 | 3,807 |
| 03 Jun 2024 | 28.56 | 29.00 | 28.32 | 28.86 | 28.86 | 12,909 |
| 31 May 2024 | 28.00 | 28.32 | 27.86 | 28.31 | 28.31 | 23,018 |
| 30 May 2024 | 27.55 | 28.06 | 26.56 | 27.91 | 27.91 | 6,969 |
| 29 May 2024 | 28.00 | 28.14 | 27.36 | 27.56 | 27.56 | 3,370 |
| 28 May 2024 | 28.02 | 28.18 | 27.94 | 28.02 | 28.02 | 6,254 |
| 24 May 2024 | 27.70 | 28.12 | 27.22 | 27.77 | 27.77 | 4,870 |
| 23 May 2024 | 28.33 | 28.56 | 27.84 | 28.16 | 28.16 | 3,900 |
| 22 May 2024 | 28.10 | 28.58 | 27.78 | 28.54 | 28.54 | 140,523 |
| 21 May 2024 | 27.95 | 28.24 | 27.72 | 28.04 | 28.04 | 3,941 |
| 20 May 2024 | 28.18 | 28.40 | 27.98 | 28.02 | 28.02 | 14,909 |
| 17 May 2024 | 28.08 | 28.26 | 27.82 | 28.12 | 28.12 | 2,395 |
| 16 May 2024 | 28.48 | 28.52 | 28.00 | 28.15 | 28.15 | 16,425 |
| 15 May 2024 | 27.24 | 28.18 | 27.02 | 28.08 | 28.08 | 146,968 |
| 14 May 2024 | 26.82 | 27.46 | 26.60 | 27.18 | 27.18 | 7,795 |
| 13 May 2024 | 27.01 | 27.12 | 26.70 | 26.95 | 26.95 | 2,223 |
| 10 May 2024 | 26.63 | 27.32 | 26.60 | 26.84 | 26.84 | 9,082 |
| 09 May 2024 | 26.48 | 26.66 | 26.42 | 26.61 | 26.61 | 1,027 |
| 08 May 2024 | 26.56 | 26.62 | 26.22 | 26.33 | 26.33 | 3,337 |
| 07 May 2024 | 26.56 | 26.72 | 26.08 | 26.68 | 26.68 | 2,260 |
| 03 May 2024 | 25.81 | 26.10 | 25.66 | 25.99 | 25.99 | 5,848 |
| 02 May 2024 | 25.01 | 25.74 | 24.84 | 25.72 | 25.72 | 14,161 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.60 | 25.64 | 25.00 | 25.14 | 25.14 | 18,573 |
| 29 Apr 2024 | 25.20 | 25.60 | 25.10 | 25.34 | 25.34 | 1,900 |
| 26 Apr 2024 | 24.61 | 25.30 | 24.62 | 25.10 | 25.10 | 24,861 |
| 25 Apr 2024 | 24.77 | 24.86 | 24.26 | 24.61 | 24.61 | 19,264 |
| 24 Apr 2024 | 25.41 | 25.31 | 24.66 | 25.31 | 25.31 | 16,220 |
| 23 Apr 2024 | 25.01 | 25.30 | 24.84 | 25.18 | 25.18 | 15,230 |
| 22 Apr 2024 | 25.22 | 25.60 | 24.66 | 24.96 | 24.96 | 26,960 |
| 19 Apr 2024 | 23.72 | 24.38 | 23.90 | 24.11 | 24.11 | 16,835 |
| 18 Apr 2024 | 24.21 | 24.36 | 24.00 | 24.14 | 24.14 | 189,005 |
| 17 Apr 2024 | 23.28 | 24.04 | 23.28 | 23.84 | 23.84 | 32,779 |
| 16 Apr 2024 | 23.89 | 24.18 | 23.36 | 23.55 | 23.55 | 47,364 |
| 15 Apr 2024 | 24.23 | 24.18 | 23.20 | 23.48 | 23.48 | 33,477 |
| 12 Apr 2024 | 24.61 | 24.76 | 24.24 | 24.24 | 24.24 | 24,187 |
| 11 Apr 2024 | 24.31 | 24.70 | 24.12 | 24.40 | 24.40 | 19,776 |
| 10 Apr 2024 | 25.01 | 25.96 | 24.20 | 24.34 | 24.34 | 68,224 |
| 09 Apr 2024 | 24.96 | 25.14 | 24.54 | 25.04 | 25.04 | 25,162 |
| 08 Apr 2024 | 24.40 | 24.92 | 24.36 | 24.77 | 24.77 | 38,173 |
| 05 Apr 2024 | 24.52 | 24.94 | 24.00 | 24.54 | 24.54 | 34,301 |
| 04 Apr 2024 | 24.40 | 25.04 | 24.36 | 24.83 | 24.83 | 42,001 |
| 03 Apr 2024 | 24.50 | 24.38 | 24.10 | 24.32 | 24.32 | 38,582 |
| 02 Apr 2024 | 25.09 | 25.08 | 24.28 | 24.42 | 24.42 | 33,410 |
| 28 Mar 2024 | 25.20 | 25.20 | 24.72 | 25.03 | 25.03 | 31,833 |
| 27 Mar 2024 | 24.61 | 25.08 | 24.42 | 24.89 | 24.89 | 31,912 |
| 26 Mar 2024 | 24.90 | 24.94 | 23.64 | 24.59 | 24.59 | 17,391 |
| 25 Mar 2024 | 24.90 | 24.90 | 24.16 | 24.88 | 24.88 | 38,962 |
| 22 Mar 2024 | 25.30 | 25.56 | 24.80 | 25.19 | 25.19 | 22,070 |
| 21 Mar 2024 | 25.20 | 25.70 | 25.22 | 25.36 | 25.36 | 52,476 |
| 20 Mar 2024 | 24.96 | 25.28 | 24.66 | 25.14 | 25.14 | 45,865 |
| 19 Mar 2024 | 24.52 | 24.92 | 24.34 | 24.70 | 24.70 | 33,542 |
| 18 Mar 2024 | 24.92 | 25.16 | 24.58 | 24.73 | 24.73 | 41,400 |
| 15 Mar 2024 | 25.32 | 25.62 | 24.90 | 24.99 | 24.99 | 542,490 |
| 14 Mar 2024 | 25.24 | 25.56 | 24.94 | 25.19 | 25.19 | 55,294 |
| 13 Mar 2024 | 25.70 | 25.96 | 25.28 | 25.49 | 25.49 | 36,056 |
| 12 Mar 2024 | 26.29 | 26.40 | 25.60 | 26.06 | 26.06 | 60,043 |
| 11 Mar 2024 | 26.48 | 26.72 | 26.12 | 26.18 | 26.18 | 14,091 |
| 08 Mar 2024 | 25.91 | 26.40 | 25.54 | 26.17 | 26.17 | 17,707 |
| 07 Mar 2024 | 25.36 | 25.98 | 25.10 | 25.70 | 25.70 | 30,089 |
| 06 Mar 2024 | 25.13 | 25.70 | 25.20 | 25.37 | 25.37 | 36,049 |
| 05 Mar 2024 | 25.01 | 25.24 | 24.54 | 24.96 | 24.96 | 23,824 |
| 04 Mar 2024 | 25.49 | 25.56 | 24.54 | 24.95 | 24.95 | 140,787 |
| 04 Mar 2024 | 2.42 Dividend | |||||
| 01 Mar 2024 | 28.00 | 28.18 | 27.48 | 27.92 | 25.50 | 325,864 |
| 29 Feb 2024 | 27.93 | 28.06 | 27.44 | 27.73 | 25.33 | 24,060 |
| 28 Feb 2024 | 28.94 | 29.20 | 26.92 | 27.61 | 25.22 | 364,594 |
| 27 Feb 2024 | 29.01 | 29.28 | 28.70 | 28.90 | 26.39 | 53,297 |
| 26 Feb 2024 | 28.69 | 29.04 | 28.68 | 28.89 | 26.39 | 328,657 |
| 23 Feb 2024 | 29.32 | 29.16 | 28.60 | 28.86 | 26.36 | 37,232 |
| 22 Feb 2024 | 29.03 | 29.60 | 28.72 | 29.32 | 26.78 | 262,088 |
| 21 Feb 2024 | 29.34 | 29.26 | 28.62 | 28.96 | 26.45 | 70,621 |
| 20 Feb 2024 | 30.04 | 30.66 | 28.43 | 29.26 | 26.73 | 231,780 |
| 19 Feb 2024 | 31.43 | 31.96 | 30.12 | 30.61 | 27.96 | 50,676 |
| 16 Feb 2024 | 31.01 | 31.26 | 30.66 | 30.79 | 28.13 | 9,332 |
| 15 Feb 2024 | 30.46 | 31.32 | 30.10 | 30.78 | 28.12 | 18,558 |
| 14 Feb 2024 | 30.21 | 30.38 | 29.90 | 30.10 | 27.49 | 8,800 |
| 13 Feb 2024 | 30.58 | 30.86 | 30.12 | 30.51 | 27.87 | 11,791 |
| 12 Feb 2024 | 30.46 | 30.82 | 30.46 | 30.74 | 28.08 | 16,563 |
| 09 Feb 2024 | 30.69 | 31.02 | 30.15 | 30.26 | 27.64 | 145,582 |
| 08 Feb 2024 | 30.46 | 30.86 | 30.60 | 30.79 | 28.12 | 6,262 |
| 07 Feb 2024 | 30.63 | 31.18 | 30.42 | 30.46 | 27.82 | 13,043 |
| 06 Feb 2024 | 30.29 | 30.82 | 30.12 | 30.59 | 27.94 | 65,705 |
| 05 Feb 2024 | 30.61 | 30.98 | 30.22 | 30.85 | 28.17 | 10,570 |
| 02 Feb 2024 | 30.92 | 31.38 | 30.60 | 31.38 | 28.66 | 237,961 |
| 01 Feb 2024 | 31.49 | 31.76 | 30.70 | 31.16 | 28.46 | 17,910 |
| 31 Jan 2024 | 31.97 | 32.20 | 31.50 | 31.60 | 28.86 | 76,293 |
| 30 Jan 2024 | 32.61 | 32.82 | 32.00 | 32.36 | 29.56 | 28,790 |
| 29 Jan 2024 | 33.24 | 33.30 | 32.38 | 32.49 | 29.67 | 36,394 |
| 26 Jan 2024 | 33.15 | 33.18 | 32.54 | 33.05 | 30.19 | 11,008 |
| 25 Jan 2024 | 32.96 | 33.26 | 32.68 | 32.99 | 30.13 | 7,564 |
| 24 Jan 2024 | 32.50 | 33.10 | 32.36 | 33.06 | 30.20 | 23,121 |
| 23 Jan 2024 | 32.52 | 32.84 | 32.22 | 32.24 | 29.45 | 60,052 |
| 22 Jan 2024 | 32.52 | 33.38 | 32.40 | 32.69 | 29.85 | 160,014 |
| 19 Jan 2024 | 32.48 | 33.24 | 32.36 | 32.60 | 29.77 | 23,346 |
| 18 Jan 2024 | 33.22 | 33.92 | 32.16 | 32.77 | 29.93 | 32,164 |
| 17 Jan 2024 | 34.50 | 35.88 | 33.20 | 33.76 | 30.83 | 57,982 |
| 16 Jan 2024 | 34.92 | 35.02 | 34.24 | 34.89 | 31.87 | 35,105 |
| 15 Jan 2024 | 35.57 | 35.44 | 34.56 | 34.99 | 31.96 | 17,811 |
| *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.