Singapore markets open in 2 hours 42 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,774.42 +11.60 (+0.02%) CMC Crypto 200
1,327.95 +50.97 (+3.99%)
Beyond, Inc. (0KDU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:17PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.30 | 21.89 | 21.05 | 21.65 | 21.65 | 5,223 |
| 02 May 2024 | 20.86 | 20.86 | 19.70 | 19.88 | 19.88 | 2,423 |
| 01 May 2024 | 21.10 | 21.10 | 19.86 | 20.15 | 20.15 | 2,029 |
| 30 Apr 2024 | 21.26 | 21.74 | 20.50 | 20.63 | 20.63 | 2,869 |
| 29 Apr 2024 | 21.67 | 21.74 | 20.78 | 20.78 | 20.78 | 3,854 |
| 26 Apr 2024 | 21.33 | 22.07 | 21.01 | 21.61 | 21.61 | 3,172 |
| 25 Apr 2024 | 21.50 | 21.68 | 21.02 | 21.58 | 21.58 | 1,797 |
| 24 Apr 2024 | 23.33 | 23.74 | 22.46 | 22.63 | 22.63 | 3,791 |
| 23 Apr 2024 | 22.68 | 24.22 | 22.30 | 23.81 | 23.81 | 3,222 |
| 22 Apr 2024 | 23.08 | 23.32 | 22.61 | 23.23 | 23.23 | 7,848 |
| 19 Apr 2024 | 23.60 | 23.60 | 22.61 | 22.91 | 22.91 | 1,884 |
| 18 Apr 2024 | 23.30 | 24.24 | 23.30 | 23.48 | 23.48 | 5,773 |
| 17 Apr 2024 | 24.10 | 24.77 | 23.77 | 24.11 | 24.11 | 7,156 |
| 16 Apr 2024 | 24.27 | 24.70 | 23.89 | 23.97 | 23.97 | 3,178 |
| 15 Apr 2024 | 26.65 | 26.90 | 24.64 | 24.85 | 24.85 | 2,924 |
| 12 Apr 2024 | 27.02 | 27.38 | 26.17 | 26.17 | 26.17 | 2,508 |
| 11 Apr 2024 | 28.51 | 28.79 | 26.89 | 28.11 | 28.11 | 4,420 |
| 10 Apr 2024 | 28.09 | 28.73 | 27.57 | 28.57 | 28.57 | 2,838 |
| 09 Apr 2024 | 29.54 | 29.95 | 29.32 | 29.70 | 29.70 | 49,913 |
| 08 Apr 2024 | 30.23 | 30.43 | 29.42 | 29.79 | 29.79 | 51,395 |
| 05 Apr 2024 | 29.80 | 31.00 | 28.67 | 30.40 | 30.40 | 4,117 |
| 04 Apr 2024 | 34.46 | 34.46 | 30.49 | 30.56 | 30.56 | 8,525 |
| 03 Apr 2024 | 34.08 | 34.61 | 33.69 | 33.98 | 33.98 | 1,056 |
| 02 Apr 2024 | 33.66 | 34.29 | 33.66 | 34.04 | 34.04 | 1,874 |
| 28 Mar 2024 | 36.38 | 36.50 | 35.89 | 36.32 | 36.32 | 330 |
| 27 Mar 2024 | 35.89 | 37.00 | 35.21 | 35.63 | 35.63 | 6,087 |
| 26 Mar 2024 | 35.50 | 36.50 | 35.34 | 35.57 | 35.57 | 1,042 |
| 25 Mar 2024 | 34.78 | 35.92 | 34.75 | 35.45 | 35.45 | 3,862 |
| 22 Mar 2024 | 34.30 | 35.40 | 33.73 | 34.96 | 34.96 | 1,155 |
| 21 Mar 2024 | 34.25 | 35.53 | 34.25 | 34.49 | 34.49 | 4,534 |
| 20 Mar 2024 | 34.06 | 35.17 | 33.27 | 34.55 | 34.55 | 741 |
| 19 Mar 2024 | 33.86 | 34.15 | 33.37 | 33.96 | 33.96 | 2,022 |
| 18 Mar 2024 | 33.81 | 35.20 | 33.64 | 34.72 | 34.72 | 3,322 |
| 15 Mar 2024 | 33.87 | 34.57 | 33.75 | 33.80 | 33.80 | 2,540 |
| 14 Mar 2024 | 34.23 | 34.58 | 33.05 | 34.44 | 34.44 | 6,170 |
| 13 Mar 2024 | 34.24 | 35.12 | 34.10 | 34.21 | 34.21 | 1,333 |
| 12 Mar 2024 | 34.44 | 34.83 | 34.04 | 34.10 | 34.10 | 1,112 |
| 11 Mar 2024 | 35.04 | 35.59 | 33.88 | 34.36 | 34.36 | 3,642 |
| 08 Mar 2024 | 36.00 | 36.77 | 35.27 | 35.30 | 35.30 | 1,123 |
| 07 Mar 2024 | 35.80 | 36.42 | 34.73 | 35.06 | 35.06 | 4,287 |
| 06 Mar 2024 | 33.61 | 35.36 | 33.61 | 35.05 | 35.05 | 1,862 |
| 05 Mar 2024 | 33.14 | 33.92 | 32.91 | 33.78 | 33.78 | 4,074 |
| 04 Mar 2024 | 33.80 | 34.60 | 33.15 | 34.60 | 34.60 | 3,477 |
| 01 Mar 2024 | 33.10 | 33.84 | 32.90 | 33.52 | 33.52 | 2,182 |
| 29 Feb 2024 | 32.76 | 33.66 | 32.56 | 32.83 | 32.83 | 3,970 |
| 28 Feb 2024 | 32.20 | 32.98 | 31.60 | 31.60 | 31.60 | 874 |
| 27 Feb 2024 | 31.90 | 32.62 | 31.51 | 32.01 | 32.01 | 4,106 |
| 26 Feb 2024 | 30.10 | 31.39 | 29.24 | 31.17 | 31.17 | 4,503 |
| 23 Feb 2024 | 27.99 | 28.42 | 26.79 | 28.42 | 28.42 | 6,216 |
| 22 Feb 2024 | 27.76 | 28.46 | 26.53 | 27.05 | 27.05 | 2,438 |
| 21 Feb 2024 | 26.10 | 30.00 | 25.91 | 25.92 | 25.92 | 7,792 |
| 20 Feb 2024 | 25.93 | 26.85 | 25.86 | 26.53 | 26.53 | 5,295 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 25.27 | 26.44 | 25.15 | 26.01 | 26.01 | 1,029 |
| 15 Feb 2024 | 25.51 | 26.13 | 25.51 | 25.89 | 25.89 | 1,322 |
| 14 Feb 2024 | 25.41 | 25.74 | 24.99 | 25.34 | 25.34 | 953 |
| 13 Feb 2024 | 24.57 | 25.31 | 24.01 | 25.03 | 25.03 | 719 |
| 12 Feb 2024 | 24.75 | 25.69 | 24.72 | 25.66 | 25.66 | 3,147 |
| 09 Feb 2024 | 23.96 | 24.50 | 23.41 | 24.41 | 24.41 | 2,909 |
| 08 Feb 2024 | 22.43 | 23.52 | 22.32 | 23.40 | 23.40 | 1,636 |
| 07 Feb 2024 | 21.76 | 22.16 | 21.59 | 22.03 | 22.03 | 133 |
| 06 Feb 2024 | 21.61 | 22.08 | 20.83 | 22.08 | 22.08 | 667 |
| 05 Feb 2024 | 22.59 | 22.74 | 21.60 | 21.84 | 21.84 | 665 |
| 02 Feb 2024 | 22.61 | 22.99 | 21.92 | 22.77 | 22.77 | 118 |
| 01 Feb 2024 | 23.69 | 23.69 | 22.13 | 22.13 | 22.13 | 372 |
| 31 Jan 2024 | 21.56 | 23.15 | 21.35 | 23.09 | 23.09 | 2,892 |
| 30 Jan 2024 | 22.31 | 22.36 | 21.64 | 22.10 | 22.10 | 3,282 |
| 29 Jan 2024 | 22.44 | 22.87 | 22.04 | 22.22 | 22.22 | 386 |
| 26 Jan 2024 | 23.33 | 23.43 | 22.76 | 22.79 | 22.79 | 153 |
| 25 Jan 2024 | 23.71 | 23.84 | 23.07 | 23.12 | 23.12 | 72 |
| 24 Jan 2024 | 24.49 | 24.49 | 23.51 | 23.56 | 23.56 | 233 |
| 23 Jan 2024 | 24.76 | 25.11 | 24.08 | 24.09 | 24.09 | 505 |
| 22 Jan 2024 | 24.10 | 24.97 | 23.71 | 24.26 | 24.26 | 1,861 |
| 19 Jan 2024 | 23.87 | 23.95 | 23.00 | 23.63 | 23.63 | 789 |
| 18 Jan 2024 | 23.36 | 23.37 | 22.87 | 23.31 | 23.31 | 655 |
| 17 Jan 2024 | 22.92 | 23.00 | 22.54 | 22.86 | 22.86 | 556 |
| 16 Jan 2024 | 23.06 | 23.51 | 22.75 | 23.06 | 23.06 | 1,219 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 24.83 | 25.05 | 23.57 | 23.57 | 23.57 | 3,502 |
| 11 Jan 2024 | 25.26 | 25.37 | 24.19 | 24.51 | 24.51 | 3,218 |
| 10 Jan 2024 | 25.48 | 25.88 | 24.64 | 25.63 | 25.63 | 1,004 |
| 09 Jan 2024 | 24.97 | 25.54 | 24.83 | 25.54 | 25.54 | 1,373 |
| 08 Jan 2024 | 25.10 | 26.19 | 25.03 | 26.19 | 26.19 | 1,168 |
| 05 Jan 2024 | 26.00 | 27.50 | 25.54 | 25.54 | 25.54 | 2,945 |
| 04 Jan 2024 | 25.01 | 25.33 | 24.91 | 25.22 | 25.22 | 731 |
| 03 Jan 2024 | 25.75 | 26.26 | 25.45 | 25.72 | 25.72 | 2,118 |
| 02 Jan 2024 | 27.55 | 27.61 | 26.04 | 27.03 | 27.03 | 2,360 |
| 29 Dec 2023 | 28.24 | 28.30 | 27.37 | 27.60 | 27.60 | 2,658 |
| 28 Dec 2023 | 28.15 | 28.72 | 27.85 | 28.22 | 28.22 | 908 |
| 27 Dec 2023 | 28.48 | 28.84 | 28.00 | 28.04 | 28.04 | 2,062 |
| 22 Dec 2023 | 28.02 | 28.30 | 27.13 | 27.86 | 27.86 | 4,750 |
| 21 Dec 2023 | 25.83 | 26.58 | 25.52 | 26.54 | 26.54 | 1,278 |
| 20 Dec 2023 | 25.42 | 26.22 | 24.93 | 25.96 | 25.96 | 6,036 |
| 19 Dec 2023 | 24.57 | 25.54 | 24.57 | 25.54 | 25.54 | 3,040 |
| 18 Dec 2023 | 24.48 | 24.93 | 24.09 | 24.59 | 24.59 | 830 |
| 15 Dec 2023 | 25.31 | 25.45 | 24.23 | 24.30 | 24.30 | 1,470 |
| 14 Dec 2023 | 25.88 | 26.04 | 24.95 | 24.95 | 24.95 | 5,653 |
| 13 Dec 2023 | 22.80 | 23.14 | 22.58 | 22.74 | 22.74 | 255 |
| 12 Dec 2023 | 23.25 | 23.55 | 22.47 | 22.47 | 22.47 | 2,886 |
| 11 Dec 2023 | 23.42 | 24.10 | 22.08 | 23.63 | 23.63 | 6,144 |
| *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.