Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,276.79 -16.34 (-0.50%) Nikkei
37,632.85 -827.23 (-2.15%) Hang Seng
17,219.17 +17.90 (+0.10%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,282.91 -2,366.16 (-3.55%) CMC Crypto 200
1,389.37 +6.80 (+0.49%)
Prologis, Inc. (0KOD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 103.27 | 104.63 | 102.50 | 103.45 | 103.45 | 4,330 |
| 23 Apr 2024 | 104.16 | 105.61 | 104.13 | 105.55 | 105.55 | 9,107 |
| 22 Apr 2024 | 103.72 | 104.54 | 102.54 | 104.37 | 104.37 | 5,622 |
| 19 Apr 2024 | 104.87 | 105.18 | 102.60 | 103.22 | 103.22 | 2,176 |
| 18 Apr 2024 | 105.33 | 106.27 | 103.61 | 104.22 | 104.22 | 25,007 |
| 17 Apr 2024 | 115.11 | 115.11 | 106.44 | 107.85 | 107.85 | 9,155 |
| 16 Apr 2024 | 115.20 | 115.63 | 114.10 | 115.08 | 115.08 | 2,203 |
| 15 Apr 2024 | 119.70 | 119.74 | 116.39 | 116.61 | 116.61 | 18,029 |
| 12 Apr 2024 | 119.37 | 120.47 | 118.76 | 119.43 | 119.43 | 8,113 |
| 11 Apr 2024 | 121.41 | 122.18 | 118.91 | 121.31 | 121.31 | 17,308 |
| 10 Apr 2024 | 121.84 | 121.84 | 119.27 | 120.38 | 120.38 | 17,314 |
| 09 Apr 2024 | 126.72 | 126.85 | 125.76 | 126.02 | 126.02 | 6,714 |
| 08 Apr 2024 | 125.38 | 126.22 | 125.11 | 126.22 | 126.22 | 1,100 |
| 05 Apr 2024 | 123.98 | 124.90 | 123.38 | 124.46 | 124.46 | 3,757 |
| 04 Apr 2024 | 127.57 | 128.44 | 125.84 | 125.84 | 125.84 | 4,037 |
| 03 Apr 2024 | 125.06 | 126.54 | 125.04 | 126.54 | 126.54 | 8,068 |
| 02 Apr 2024 | 126.77 | 126.88 | 124.97 | 125.43 | 125.43 | 2,769 |
| 28 Mar 2024 | 129.49 | 130.22 | 129.26 | 130.22 | 130.22 | 2,375 |
| 27 Mar 2024 | 126.37 | 128.97 | 126.37 | 128.13 | 128.13 | 7,256 |
| 26 Mar 2024 | 126.04 | 126.87 | 125.36 | 126.23 | 126.23 | 12,073 |
| 25 Mar 2024 | 128.90 | 128.90 | 127.47 | 127.61 | 127.61 | 3,818 |
| 22 Mar 2024 | 130.21 | 130.40 | 128.10 | 129.09 | 129.09 | 13,660 |
| 21 Mar 2024 | 129.20 | 130.42 | 128.26 | 129.75 | 129.75 | 10,797 |
| 20 Mar 2024 | 132.06 | 132.06 | 126.72 | 128.98 | 128.98 | 8,966 |
| 19 Mar 2024 | 128.08 | 128.75 | 126.99 | 127.60 | 127.60 | 2,622 |
| 18 Mar 2024 | 129.46 | 129.79 | 128.48 | 128.63 | 128.63 | 5,546 |
| 15 Mar 2024 | 128.08 | 130.00 | 127.69 | 128.01 | 128.01 | 4,056 |
| 15 Mar 2024 | 0.96 Dividend | |||||
| 14 Mar 2024 | 132.91 | 132.91 | 129.65 | 129.71 | 128.75 | 5,489 |
| 13 Mar 2024 | 134.65 | 135.13 | 133.41 | 133.41 | 132.43 | 4,152 |
| 12 Mar 2024 | 133.42 | 134.87 | 132.96 | 134.04 | 133.05 | 1,765 |
| 11 Mar 2024 | 136.15 | 136.15 | 133.25 | 133.79 | 132.80 | 7,136 |
| 08 Mar 2024 | 133.74 | 135.28 | 133.52 | 135.28 | 134.28 | 1,580 |
| 07 Mar 2024 | 134.34 | 134.47 | 132.63 | 132.78 | 131.79 | 3,530 |
| 06 Mar 2024 | 133.52 | 133.88 | 132.60 | 133.48 | 132.49 | 2,207 |
| 05 Mar 2024 | 132.60 | 133.56 | 132.46 | 132.96 | 131.97 | 4,198 |
| 04 Mar 2024 | 134.48 | 134.60 | 131.04 | 132.54 | 131.56 | 3,836 |
| 01 Mar 2024 | 132.50 | 133.34 | 130.53 | 133.33 | 132.34 | 8,247 |
| 29 Feb 2024 | 134.99 | 135.70 | 133.01 | 133.93 | 132.94 | 1,766 |
| 28 Feb 2024 | 131.96 | 135.02 | 131.96 | 134.84 | 133.84 | 2,251 |
| 27 Feb 2024 | 133.25 | 134.37 | 131.98 | 131.98 | 131.00 | 4,764 |
| 26 Feb 2024 | 132.89 | 133.19 | 131.94 | 132.06 | 131.08 | 1,365 |
| 23 Feb 2024 | 133.62 | 134.10 | 133.40 | 133.98 | 132.99 | 5,900 |
| 22 Feb 2024 | 133.57 | 134.35 | 133.11 | 133.72 | 132.73 | 2,768 |
| 21 Feb 2024 | 133.35 | 134.35 | 133.20 | 133.79 | 132.80 | 7,476 |
| 20 Feb 2024 | 137.98 | 137.98 | 131.66 | 132.77 | 131.79 | 6,679 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 133.10 | 133.96 | 131.35 | 133.96 | 132.96 | 316 |
| 15 Feb 2024 | 131.70 | 133.04 | 130.96 | 133.03 | 132.05 | 2,961 |
| 14 Feb 2024 | 131.00 | 131.59 | 129.37 | 130.74 | 129.77 | 3,015 |
| 13 Feb 2024 | 128.65 | 129.54 | 127.21 | 128.87 | 127.92 | 1,879 |
| 12 Feb 2024 | 133.67 | 134.11 | 131.90 | 132.39 | 131.41 | 611 |
| 09 Feb 2024 | 131.26 | 132.76 | 130.55 | 131.63 | 130.66 | 5,384 |
| 08 Feb 2024 | 129.03 | 132.26 | 128.88 | 132.24 | 131.26 | 8,929 |
| 07 Feb 2024 | 130.36 | 131.00 | 129.32 | 130.92 | 129.95 | 2,800 |
| 06 Feb 2024 | 127.53 | 130.14 | 127.15 | 129.91 | 128.95 | 2,159 |
| 05 Feb 2024 | 127.26 | 127.62 | 126.05 | 127.48 | 126.54 | 4,411 |
| 02 Feb 2024 | 128.49 | 129.25 | 126.69 | 127.79 | 126.84 | 1,970 |
| 01 Feb 2024 | 126.61 | 128.68 | 126.45 | 128.68 | 127.73 | 4,337 |
| 31 Jan 2024 | 127.32 | 128.67 | 126.58 | 127.46 | 126.52 | 4,437 |
| 30 Jan 2024 | 127.18 | 127.53 | 125.71 | 127.10 | 126.16 | 5,328 |
| 29 Jan 2024 | 127.21 | 127.35 | 126.49 | 127.12 | 126.18 | 2,121 |
| 26 Jan 2024 | 126.66 | 127.29 | 125.81 | 126.98 | 126.04 | 4,959 |
| 25 Jan 2024 | 126.96 | 127.34 | 125.79 | 126.59 | 125.65 | 4,180 |
| 24 Jan 2024 | 129.12 | 129.30 | 125.82 | 125.82 | 124.89 | 1,944 |
| 23 Jan 2024 | 129.79 | 129.79 | 128.00 | 128.26 | 127.31 | 2,291 |
| 22 Jan 2024 | 128.83 | 130.34 | 128.76 | 129.18 | 128.22 | 1,015 |
| 19 Jan 2024 | 126.84 | 128.25 | 126.08 | 128.25 | 127.30 | 1,496 |
| 18 Jan 2024 | 125.30 | 127.27 | 124.70 | 125.77 | 124.84 | 17,217 |
| 17 Jan 2024 | 127.59 | 129.45 | 125.40 | 126.07 | 125.14 | 1,780 |
| 16 Jan 2024 | 131.00 | 131.50 | 129.62 | 129.77 | 128.81 | 2,265 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 132.82 | 132.96 | 130.63 | 131.34 | 130.37 | 1,005 |
| 11 Jan 2024 | 132.65 | 132.78 | 131.31 | 131.54 | 130.57 | 1,316 |
| 10 Jan 2024 | 134.45 | 134.86 | 133.30 | 133.68 | 132.69 | 2,333 |
| 09 Jan 2024 | 131.60 | 134.01 | 131.60 | 134.01 | 133.02 | 828 |
| 08 Jan 2024 | 130.62 | 133.26 | 130.62 | 133.16 | 132.18 | 949 |
| 05 Jan 2024 | 128.88 | 132.00 | 128.80 | 130.71 | 129.74 | 1,305 |
| 04 Jan 2024 | 130.15 | 130.65 | 129.22 | 129.79 | 128.83 | 1,125 |
| 03 Jan 2024 | 132.79 | 132.89 | 130.75 | 131.94 | 130.96 | 139,901 |
| 02 Jan 2024 | 132.80 | 134.07 | 132.28 | 133.80 | 132.81 | 3,608 |
| 29 Dec 2023 | 134.42 | 134.97 | 133.99 | 134.45 | 133.45 | 257 |
| 28 Dec 2023 | 134.03 | 134.26 | 133.69 | 134.02 | 133.03 | 566 |
| 27 Dec 2023 | 132.93 | 133.90 | 132.93 | 133.52 | 132.53 | 1,393 |
| 22 Dec 2023 | 131.30 | 133.07 | 130.87 | 132.70 | 131.72 | 1,585 |
| 21 Dec 2023 | 132.07 | 132.07 | 129.40 | 129.66 | 128.70 | 887 |
| 20 Dec 2023 | 133.50 | 134.21 | 133.36 | 133.36 | 132.37 | 2,384 |
| 19 Dec 2023 | 133.90 | 134.42 | 133.50 | 133.50 | 132.51 | 3,078 |
| 18 Dec 2023 | 133.75 | 134.68 | 132.47 | 132.85 | 131.87 | 553 |
| 15 Dec 2023 | 135.73 | 136.24 | 133.58 | 133.83 | 132.84 | 6,871 |
| 15 Dec 2023 | 0.87 Dividend | |||||
| 14 Dec 2023 | 132.46 | 136.99 | 132.46 | 136.99 | 135.11 | 2,733 |
| 13 Dec 2023 | 122.59 | 124.55 | 122.19 | 124.19 | 122.49 | 2,503 |
| 12 Dec 2023 | 121.48 | 122.48 | 121.47 | 122.28 | 120.60 | 1,915 |
| 11 Dec 2023 | 119.80 | 122.36 | 119.44 | 122.17 | 120.50 | 1,269 |
| 08 Dec 2023 | 118.57 | 119.47 | 118.16 | 119.14 | 117.50 | 2,209 |
| 07 Dec 2023 | 119.04 | 119.64 | 118.63 | 119.23 | 117.59 | 4,078 |
| 06 Dec 2023 | 119.57 | 119.99 | 118.55 | 119.35 | 117.72 | 1,293 |
| 05 Dec 2023 | 119.17 | 119.18 | 117.87 | 118.35 | 116.73 | 1,934 |
| 04 Dec 2023 | 117.51 | 119.88 | 117.38 | 119.88 | 118.24 | 2,683 |
| *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.