Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,785.20 +1,093.76 (+1.64%) CMC Crypto 200
1,369.11 +38.50 (+2.89%)
Prologis, Inc. (0KOD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 121.49 | 122.34 | 120.69 | 122.15 | 122.15 | 1,944 |
| 25 Jul 2024 | 123.20 | 124.14 | 121.13 | 121.28 | 121.28 | 2,672 |
| 24 Jul 2024 | 125.41 | 126.19 | 125.40 | 125.85 | 125.85 | 597 |
| 23 Jul 2024 | 125.96 | 125.96 | 124.90 | 125.46 | 125.46 | 336 |
| 22 Jul 2024 | 124.47 | 126.00 | 124.39 | 125.82 | 125.82 | 520 |
| 19 Jul 2024 | 122.91 | 123.29 | 121.78 | 122.75 | 122.75 | 1,685 |
| 18 Jul 2024 | 122.57 | 127.24 | 122.50 | 123.42 | 123.42 | 467 |
| 17 Jul 2024 | 121.71 | 129.00 | 121.00 | 123.33 | 123.33 | 3,230 |
| 16 Jul 2024 | 121.28 | 122.21 | 120.93 | 121.28 | 121.28 | 7,085 |
| 15 Jul 2024 | 120.56 | 121.04 | 119.17 | 120.90 | 120.90 | 1,316 |
| 12 Jul 2024 | 120.85 | 122.49 | 119.95 | 121.39 | 121.39 | 932 |
| 11 Jul 2024 | 116.50 | 120.44 | 116.50 | 120.44 | 120.44 | 1,050 |
| 10 Jul 2024 | 115.01 | 115.78 | 114.46 | 115.66 | 115.66 | 1,548 |
| 09 Jul 2024 | 114.77 | 115.05 | 112.89 | 114.35 | 114.35 | 1,015 |
| 08 Jul 2024 | 114.52 | 115.16 | 113.89 | 114.78 | 114.78 | 233 |
| 05 Jul 2024 | 113.78 | 114.84 | 113.06 | 114.68 | 114.68 | 996 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 113.69 | 114.19 | 112.87 | 113.30 | 113.30 | 1,701 |
| 02 Jul 2024 | 112.85 | 113.52 | 111.05 | 112.20 | 112.20 | 2,468 |
| 01 Jul 2024 | 112.07 | 113.54 | 111.81 | 111.92 | 111.92 | 416 |
| 28 Jun 2024 | 111.92 | 112.32 | 110.58 | 111.33 | 111.33 | 2,537 |
| 27 Jun 2024 | 111.35 | 111.97 | 110.51 | 110.51 | 110.51 | 2,570 |
| 26 Jun 2024 | 108.96 | 111.22 | 108.29 | 110.44 | 110.44 | 2,512 |
| 25 Jun 2024 | 111.52 | 111.52 | 109.71 | 110.22 | 110.22 | 2,921 |
| 24 Jun 2024 | 109.44 | 113.08 | 109.35 | 112.14 | 112.14 | 1,652 |
| 21 Jun 2024 | 109.74 | 109.76 | 108.65 | 109.55 | 109.55 | 820 |
| 20 Jun 2024 | 109.77 | 110.15 | 108.82 | 109.62 | 109.62 | 1,369 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 111.20 | 111.75 | 110.46 | 110.46 | 110.46 | 12,436 |
| 17 Jun 2024 | 111.45 | 111.53 | 110.23 | 111.53 | 111.53 | 9,129 |
| 17 Jun 2024 | 0.96 Dividend | |||||
| 14 Jun 2024 | 111.94 | 112.43 | 110.49 | 111.25 | 110.29 | 1,128 |
| 13 Jun 2024 | 113.43 | 113.43 | 111.49 | 112.31 | 111.34 | 1,700 |
| 12 Jun 2024 | 113.96 | 115.93 | 113.51 | 114.31 | 113.32 | 2,800 |
| 11 Jun 2024 | 110.84 | 112.07 | 110.16 | 112.07 | 111.10 | 1,454 |
| 10 Jun 2024 | 109.56 | 111.13 | 109.36 | 111.13 | 110.17 | 2,330 |
| 07 Jun 2024 | 108.05 | 110.17 | 107.95 | 109.70 | 108.75 | 1,474 |
| 06 Jun 2024 | 108.21 | 109.46 | 107.78 | 109.19 | 108.25 | 1,813 |
| 05 Jun 2024 | 109.43 | 109.43 | 107.89 | 108.39 | 107.45 | 1,487 |
| 04 Jun 2024 | 106.50 | 109.63 | 106.50 | 109.63 | 108.68 | 1,219 |
| 03 Jun 2024 | 110.70 | 110.99 | 107.59 | 108.16 | 107.23 | 3,482 |
| 31 May 2024 | 108.07 | 109.65 | 107.75 | 108.43 | 107.49 | 4,407 |
| 30 May 2024 | 104.70 | 107.04 | 104.70 | 106.80 | 105.88 | 983 |
| 29 May 2024 | 104.00 | 104.64 | 103.10 | 104.64 | 103.74 | 1,127 |
| 28 May 2024 | 105.00 | 106.14 | 104.61 | 105.65 | 104.74 | 1,100 |
| 24 May 2024 | 106.12 | 106.51 | 104.79 | 104.97 | 104.06 | 1,356 |
| 23 May 2024 | 108.90 | 109.34 | 105.74 | 105.94 | 105.03 | 4,254 |
| 22 May 2024 | 111.76 | 111.78 | 109.99 | 109.99 | 109.04 | 5,010 |
| 21 May 2024 | 111.53 | 111.71 | 110.07 | 110.16 | 109.21 | 1,496 |
| 20 May 2024 | 111.65 | 113.01 | 110.93 | 112.64 | 111.67 | 1,155 |
| 17 May 2024 | 111.35 | 111.35 | 110.22 | 110.80 | 109.84 | 621 |
| 16 May 2024 | 110.55 | 111.87 | 110.19 | 111.58 | 110.62 | 4,094 |
| 15 May 2024 | 110.89 | 111.49 | 109.44 | 110.29 | 109.34 | 5,503 |
| 14 May 2024 | 107.61 | 109.86 | 107.61 | 108.41 | 107.47 | 8,743 |
| 13 May 2024 | 107.99 | 109.02 | 107.22 | 107.55 | 106.62 | 1,368 |
| 10 May 2024 | 108.06 | 108.70 | 107.04 | 107.17 | 106.25 | 1,419 |
| 09 May 2024 | 107.09 | 107.86 | 105.89 | 107.73 | 106.80 | 1,184 |
| 08 May 2024 | 107.04 | 107.20 | 105.45 | 106.51 | 105.59 | 2,652 |
| 07 May 2024 | 106.06 | 107.74 | 105.52 | 107.33 | 106.41 | 8,736 |
| 03 May 2024 | 107.25 | 108.08 | 105.41 | 106.40 | 105.48 | 2,752 |
| 02 May 2024 | 102.54 | 103.49 | 101.27 | 103.09 | 102.20 | 3,552 |
| 01 May 2024 | 102.00 | 102.51 | 101.57 | 102.26 | 101.38 | 282 |
| 30 Apr 2024 | 103.20 | 103.99 | 102.86 | 102.86 | 101.97 | 4,135 |
| 29 Apr 2024 | 105.18 | 105.65 | 104.06 | 104.81 | 103.91 | 43,578 |
| 26 Apr 2024 | 103.15 | 104.54 | 102.94 | 104.32 | 103.42 | 9,379 |
| 25 Apr 2024 | 103.95 | 104.05 | 101.64 | 104.05 | 103.15 | 8,675 |
| 24 Apr 2024 | 103.27 | 104.63 | 102.50 | 103.45 | 102.56 | 4,330 |
| 23 Apr 2024 | 104.16 | 105.61 | 104.13 | 105.55 | 104.64 | 9,107 |
| 22 Apr 2024 | 103.72 | 104.54 | 102.54 | 104.37 | 103.47 | 5,622 |
| 19 Apr 2024 | 104.87 | 105.18 | 102.60 | 103.22 | 102.33 | 2,176 |
| 18 Apr 2024 | 105.33 | 106.27 | 103.61 | 104.22 | 103.32 | 25,007 |
| 17 Apr 2024 | 115.11 | 115.11 | 106.44 | 107.85 | 106.92 | 9,155 |
| 16 Apr 2024 | 115.20 | 115.63 | 114.10 | 115.08 | 114.09 | 2,203 |
| 15 Apr 2024 | 119.70 | 119.74 | 116.39 | 116.61 | 115.60 | 18,029 |
| 12 Apr 2024 | 119.37 | 120.47 | 118.76 | 119.43 | 118.40 | 8,113 |
| 11 Apr 2024 | 121.41 | 122.18 | 118.91 | 121.31 | 120.26 | 17,308 |
| 10 Apr 2024 | 121.84 | 121.84 | 119.27 | 120.38 | 119.34 | 17,314 |
| 09 Apr 2024 | 126.72 | 126.85 | 125.76 | 126.02 | 124.93 | 6,714 |
| 08 Apr 2024 | 125.38 | 126.22 | 125.11 | 126.22 | 125.14 | 1,100 |
| 05 Apr 2024 | 123.98 | 124.90 | 123.38 | 124.46 | 123.39 | 3,757 |
| 04 Apr 2024 | 127.57 | 128.44 | 125.84 | 125.84 | 124.76 | 4,037 |
| 03 Apr 2024 | 125.06 | 126.54 | 125.04 | 126.54 | 125.44 | 8,068 |
| 02 Apr 2024 | 126.77 | 126.88 | 124.97 | 125.43 | 124.35 | 2,769 |
| 28 Mar 2024 | 129.49 | 130.22 | 129.26 | 130.22 | 129.10 | 2,375 |
| 27 Mar 2024 | 126.37 | 128.97 | 126.37 | 128.13 | 127.02 | 7,256 |
| 26 Mar 2024 | 126.04 | 126.87 | 125.36 | 126.23 | 125.14 | 12,073 |
| 25 Mar 2024 | 128.90 | 128.90 | 127.47 | 127.61 | 126.50 | 3,818 |
| 22 Mar 2024 | 130.21 | 130.40 | 128.10 | 129.09 | 127.98 | 13,660 |
| 21 Mar 2024 | 129.20 | 130.42 | 128.26 | 129.75 | 128.63 | 10,797 |
| 20 Mar 2024 | 132.06 | 132.06 | 126.72 | 128.98 | 127.87 | 8,966 |
| 19 Mar 2024 | 128.08 | 128.75 | 126.99 | 127.60 | 126.50 | 2,622 |
| 18 Mar 2024 | 129.46 | 129.79 | 128.48 | 128.63 | 127.52 | 5,546 |
| 15 Mar 2024 | 128.08 | 130.00 | 127.69 | 128.01 | 126.91 | 4,056 |
| 15 Mar 2024 | 0.96 Dividend | |||||
| 14 Mar 2024 | 132.91 | 132.91 | 129.65 | 129.71 | 127.64 | 5,489 |
| 13 Mar 2024 | 134.65 | 135.13 | 133.41 | 133.41 | 131.28 | 4,152 |
| 12 Mar 2024 | 133.42 | 134.87 | 132.96 | 134.04 | 131.90 | 1,765 |
| 11 Mar 2024 | 136.15 | 136.15 | 133.25 | 133.79 | 131.65 | 7,136 |
| 08 Mar 2024 | 133.74 | 135.28 | 133.52 | 135.28 | 133.12 | 1,580 |
| 07 Mar 2024 | 134.34 | 134.47 | 132.63 | 132.78 | 130.66 | 3,530 |
| *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.