Singapore markets close in 1 hour 9 minutes
Straits Times Index
3,224.28 +17.29 (+0.54%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,845.46 +472.43 (+2.72%) FTSE 100
7,662.24 +60.39 (+0.79%) Bitcoin USD
27,158.06 +680.08 (+2.57%) CMC Crypto 200
584.02 +19.23 (+3.41%)
Prologis, Inc. (0KOD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 07:13PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 0.00 | 0.00 | 0.00 | 112.05 | 112.05 | 8,711 |
| 27 Sept 2023 | 111.83 | 112.38 | 111.26 | 111.43 | 111.43 | 15,447 |
| 26 Sept 2023 | 111.96 | 112.21 | 111.05 | 111.19 | 111.19 | 2,821 |
| 25 Sept 2023 | 113.43 | 113.63 | 112.45 | 112.45 | 112.45 | 1,085 |
| 22 Sept 2023 | 114.54 | 115.88 | 114.54 | 114.94 | 114.94 | 1,349 |
| 21 Sept 2023 | 119.84 | 119.84 | 115.51 | 115.67 | 115.67 | 1,134 |
| 20 Sept 2023 | 122.34 | 123.05 | 122.21 | 122.78 | 122.78 | 394 |
| 19 Sept 2023 | 122.76 | 123.03 | 121.47 | 122.14 | 122.14 | 2,038 |
| 18 Sept 2023 | 123.18 | 123.46 | 122.31 | 123.46 | 123.46 | 240 |
| 15 Sept 2023 | 123.12 | 123.12 | 122.25 | 122.25 | 122.25 | 637 |
| 15 Sept 2023 | 0.87 Dividend | |||||
| 14 Sept 2023 | 122.67 | 124.01 | 122.66 | 124.00 | 123.13 | 335 |
| 13 Sept 2023 | 121.69 | 122.07 | 121.55 | 121.64 | 120.79 | 1,023 |
| 12 Sept 2023 | 121.69 | 122.34 | 121.45 | 122.03 | 121.17 | 645 |
| 11 Sept 2023 | 122.24 | 122.24 | 121.44 | 122.01 | 121.15 | 1,426 |
| 08 Sept 2023 | 123.16 | 123.53 | 122.26 | 122.26 | 121.41 | 544 |
| 07 Sept 2023 | 121.18 | 123.21 | 121.18 | 123.21 | 122.34 | 13 |
| 06 Sept 2023 | 121.62 | 122.22 | 119.74 | 119.78 | 118.94 | 828 |
| 05 Sept 2023 | 124.38 | 124.38 | 122.00 | 122.31 | 121.45 | 1,739 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 125.40 | 125.40 | 124.27 | 124.46 | 123.58 | 728 |
| 31 Aug 2023 | 125.78 | 125.86 | 124.64 | 124.77 | 123.90 | 2,256 |
| 30 Aug 2023 | 125.54 | 125.71 | 124.85 | 125.25 | 124.38 | 2,093 |
| 29 Aug 2023 | 123.97 | 125.16 | 123.43 | 125.16 | 124.28 | 1,899 |
| 25 Aug 2023 | 122.42 | 123.21 | 121.57 | 122.56 | 121.70 | 276 |
| 24 Aug 2023 | 123.83 | 125.15 | 122.57 | 122.57 | 121.71 | 280 |
| 23 Aug 2023 | 122.59 | 123.32 | 122.59 | 123.14 | 122.28 | 248 |
| 22 Aug 2023 | 120.78 | 120.93 | 120.78 | 120.93 | 120.08 | 62 |
| 21 Aug 2023 | 120.57 | 121.24 | 120.04 | 120.04 | 119.20 | 89 |
| 18 Aug 2023 | 119.10 | 121.10 | 119.09 | 121.04 | 120.19 | 749 |
| 17 Aug 2023 | 122.12 | 123.00 | 122.02 | 123.00 | 122.14 | 1,361 |
| 16 Aug 2023 | 122.21 | 122.76 | 122.21 | 122.38 | 121.52 | 441 |
| 15 Aug 2023 | 123.48 | 123.48 | 121.92 | 122.43 | 121.57 | 49,855 |
| 14 Aug 2023 | 123.35 | 123.95 | 122.94 | 123.71 | 122.84 | 2,031 |
| 11 Aug 2023 | 122.18 | 123.35 | 121.99 | 123.28 | 122.42 | 228 |
| 10 Aug 2023 | 123.07 | 124.55 | 122.09 | 122.09 | 121.23 | 638 |
| 09 Aug 2023 | 123.06 | 123.61 | 122.73 | 122.73 | 121.86 | 323 |
| 08 Aug 2023 | 123.04 | 123.50 | 122.23 | 122.30 | 121.44 | 792 |
| 07 Aug 2023 | 122.63 | 123.92 | 122.63 | 123.80 | 122.93 | 231 |
| 04 Aug 2023 | 123.76 | 124.86 | 123.40 | 124.43 | 123.55 | 695 |
| 03 Aug 2023 | 122.82 | 123.28 | 120.89 | 123.26 | 122.40 | 1,456 |
| 02 Aug 2023 | 123.48 | 124.22 | 122.09 | 124.22 | 123.35 | 1,422 |
| 01 Aug 2023 | 124.15 | 124.15 | 123.36 | 123.97 | 123.10 | 54 |
| 31 Jul 2023 | 124.10 | 125.38 | 123.48 | 124.83 | 123.95 | 748 |
| 28 Jul 2023 | 126.52 | 126.60 | 123.50 | 123.50 | 122.63 | 1,029 |
| 27 Jul 2023 | 130.00 | 130.24 | 125.75 | 125.90 | 125.02 | 2,433 |
| 26 Jul 2023 | 127.48 | 129.32 | 127.48 | 128.51 | 127.61 | 174 |
| 25 Jul 2023 | 126.78 | 128.61 | 126.78 | 127.58 | 126.68 | 180 |
| 24 Jul 2023 | 125.37 | 127.28 | 125.33 | 126.52 | 125.63 | 803 |
| 21 Jul 2023 | 124.25 | 126.93 | 124.01 | 125.54 | 124.66 | 671 |
| 20 Jul 2023 | 123.27 | 123.79 | 122.32 | 123.32 | 122.45 | 1,401 |
| 19 Jul 2023 | 125.42 | 126.40 | 123.46 | 123.46 | 122.59 | 2,753 |
| 18 Jul 2023 | 129.49 | 129.60 | 121.00 | 122.15 | 121.29 | 5,549 |
| 17 Jul 2023 | 127.82 | 128.60 | 127.18 | 128.20 | 127.30 | 1,427 |
| 14 Jul 2023 | 126.76 | 127.42 | 126.71 | 127.42 | 126.52 | 1,016 |
| 13 Jul 2023 | 125.26 | 125.83 | 124.16 | 125.83 | 124.95 | 1,869 |
| 12 Jul 2023 | 125.19 | 126.63 | 125.19 | 126.63 | 125.74 | 1,311 |
| 11 Jul 2023 | 121.67 | 121.80 | 120.74 | 121.58 | 120.72 | 2,107 |
| 10 Jul 2023 | 121.56 | 121.95 | 121.28 | 121.95 | 121.09 | 6,217 |
| 07 Jul 2023 | 121.84 | 122.01 | 121.05 | 121.44 | 120.59 | 2,486 |
| 06 Jul 2023 | 121.31 | 122.69 | 120.07 | 122.69 | 121.83 | 797 |
| 05 Jul 2023 | 123.25 | 125.95 | 122.31 | 125.23 | 124.35 | 1,883 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 121.96 | 124.45 | 121.86 | 123.87 | 123.00 | 4,639 |
| 30 Jun 2023 | 122.55 | 122.57 | 120.38 | 120.38 | 119.54 | 10,552 |
| 29 Jun 2023 | 120.06 | 121.25 | 120.06 | 121.08 | 120.23 | 1,073 |
| 28 Jun 2023 | 120.31 | 120.55 | 119.76 | 120.55 | 119.70 | 1,683 |
| 27 Jun 2023 | 119.85 | 121.46 | 119.37 | 121.46 | 120.61 | 3,228 |
| 26 Jun 2023 | 116.85 | 118.77 | 116.85 | 118.74 | 117.91 | 822 |
| 23 Jun 2023 | 118.76 | 120.15 | 117.86 | 117.87 | 117.04 | 4,557 |
| 22 Jun 2023 | 120.31 | 120.31 | 117.89 | 118.22 | 117.39 | 910 |
| 21 Jun 2023 | 119.81 | 120.81 | 119.77 | 120.81 | 119.96 | 2,293 |
| 20 Jun 2023 | 121.83 | 121.83 | 119.86 | 120.24 | 119.40 | 4,081 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 122.90 | 124.40 | 122.90 | 123.39 | 122.52 | 364 |
| 15 Jun 2023 | 120.22 | 121.61 | 119.93 | 121.21 | 120.36 | 1,998 |
| 15 Jun 2023 | 0.87 Dividend | |||||
| 14 Jun 2023 | 121.97 | 123.24 | 121.68 | 122.28 | 120.56 | 50,254 |
| 13 Jun 2023 | 119.42 | 120.96 | 119.42 | 120.96 | 119.25 | 760 |
| 12 Jun 2023 | 121.00 | 121.00 | 118.64 | 118.94 | 117.26 | 1,392 |
| 09 Jun 2023 | 124.50 | 125.10 | 121.39 | 121.63 | 119.91 | 1,385 |
| 08 Jun 2023 | 127.42 | 127.42 | 125.64 | 126.09 | 124.32 | 1,348 |
| 07 Jun 2023 | 126.32 | 127.93 | 126.32 | 127.89 | 126.09 | 1,735 |
| 06 Jun 2023 | 125.44 | 126.64 | 124.66 | 126.64 | 124.85 | 1,096 |
| 05 Jun 2023 | 125.12 | 125.34 | 123.59 | 124.97 | 123.22 | 654 |
| 02 Jun 2023 | 124.00 | 124.60 | 123.40 | 124.49 | 122.74 | 1,181 |
| 01 Jun 2023 | 123.49 | 124.00 | 122.11 | 122.89 | 121.16 | 396 |
| 31 May 2023 | 124.59 | 125.78 | 124.12 | 124.66 | 122.90 | 2,430 |
| 30 May 2023 | 124.95 | 125.95 | 124.39 | 124.39 | 122.64 | 1,090,172 |
| 26 May 2023 | 122.54 | 124.48 | 122.11 | 123.99 | 122.24 | 11,571 |
| 25 May 2023 | 122.34 | 122.90 | 121.03 | 122.90 | 121.17 | 734 |
| 24 May 2023 | 123.49 | 123.49 | 121.12 | 121.12 | 119.41 | 579 |
| 23 May 2023 | 124.05 | 124.98 | 122.99 | 122.99 | 121.26 | 2,360 |
| 22 May 2023 | 123.16 | 125.42 | 122.57 | 125.18 | 123.42 | 441 |
| 19 May 2023 | 123.27 | 123.91 | 123.21 | 123.78 | 122.04 | 228 |
| 18 May 2023 | 121.86 | 123.04 | 121.47 | 121.86 | 120.14 | 259 |
| 17 May 2023 | 122.06 | 122.09 | 121.20 | 122.01 | 120.29 | 377 |
| 16 May 2023 | 125.17 | 125.17 | 121.53 | 121.53 | 119.82 | 616 |
| 15 May 2023 | 125.20 | 125.73 | 124.72 | 125.53 | 123.76 | 87 |
| 12 May 2023 | 125.74 | 125.88 | 124.67 | 124.67 | 122.91 | 43,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
