Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,320.03 -6.25 (-0.19%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,046.62 -26.28 (-0.15%) FTSE 100
8,271.47 +23.68 (+0.29%) Bitcoin USD
61,724.30 +842.26 (+1.38%) CMC Crypto 200
1,277.59 -6.20 (-0.48%)
The Charles Schwab Corporation (0L3I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:12PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 73.81 | 73.81 | - |
| 24 Jun 2024 | 73.34 | 74.84 | 73.34 | 74.71 | 74.71 | 64,411 |
| 21 Jun 2024 | 72.43 | 73.22 | 71.92 | 73.22 | 73.22 | 3,547 |
| 20 Jun 2024 | 72.71 | 72.81 | 72.18 | 72.30 | 72.30 | 8,350 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 72.76 | 73.06 | 72.56 | 72.81 | 72.81 | 7,708 |
| 17 Jun 2024 | 72.86 | 72.91 | 72.07 | 72.43 | 72.43 | 2,375 |
| 14 Jun 2024 | 72.24 | 73.46 | 72.13 | 73.05 | 73.05 | 4,102 |
| 13 Jun 2024 | 73.26 | 73.39 | 72.82 | 73.39 | 73.39 | 4,939 |
| 12 Jun 2024 | 73.45 | 74.99 | 73.45 | 73.77 | 73.77 | 7,970 |
| 11 Jun 2024 | 73.77 | 73.91 | 72.68 | 73.08 | 73.08 | 4,264 |
| 10 Jun 2024 | 73.51 | 73.92 | 73.14 | 73.92 | 73.92 | 6,135 |
| 07 Jun 2024 | 74.00 | 74.83 | 73.93 | 74.28 | 74.28 | 1,513 |
| 06 Jun 2024 | 74.46 | 74.60 | 73.83 | 74.27 | 74.27 | 3,487 |
| 05 Jun 2024 | 72.40 | 74.42 | 72.38 | 74.36 | 74.36 | 3,929 |
| 04 Jun 2024 | 72.37 | 72.49 | 71.72 | 71.95 | 71.95 | 403,170 |
| 03 Jun 2024 | 73.21 | 73.21 | 72.08 | 72.22 | 72.22 | 6,569 |
| 31 May 2024 | 71.82 | 72.36 | 71.59 | 72.31 | 72.31 | 6,036 |
| 30 May 2024 | 70.73 | 71.72 | 70.53 | 71.58 | 71.58 | 315,860 |
| 29 May 2024 | 70.68 | 70.68 | 69.43 | 70.41 | 70.41 | 6,198 |
| 28 May 2024 | 72.03 | 72.09 | 70.57 | 71.07 | 71.07 | 2,837 |
| 24 May 2024 | 72.64 | 73.06 | 72.46 | 72.51 | 72.51 | 2,152 |
| 23 May 2024 | 74.54 | 74.71 | 71.99 | 72.00 | 72.00 | 6,938 |
| 22 May 2024 | 78.66 | 79.41 | 77.42 | 77.42 | 77.42 | 2,515 |
| 21 May 2024 | 78.50 | 78.91 | 78.21 | 78.91 | 78.91 | 2,012 |
| 20 May 2024 | 79.40 | 79.40 | 78.24 | 78.73 | 78.73 | 2,967 |
| 17 May 2024 | 78.30 | 79.12 | 78.03 | 79.01 | 79.01 | 1,580 |
| 16 May 2024 | 78.00 | 78.21 | 77.32 | 78.16 | 78.16 | 1,799,612 |
| 15 May 2024 | 77.49 | 78.21 | 77.42 | 77.94 | 77.94 | 5,975 |
| 14 May 2024 | 75.00 | 77.22 | 74.95 | 76.23 | 76.23 | 6,178 |
| 13 May 2024 | 76.25 | 76.42 | 74.84 | 74.87 | 74.87 | 5,357 |
| 10 May 2024 | 75.75 | 76.08 | 75.53 | 76.08 | 76.08 | 1,478 |
| 09 May 2024 | 75.95 | 76.28 | 75.55 | 75.60 | 75.60 | 2,737 |
| 09 May 2024 | 0.25 Dividend | |||||
| 08 May 2024 | 75.59 | 76.51 | 75.33 | 76.51 | 76.26 | 3,045 |
| 07 May 2024 | 77.00 | 77.08 | 75.99 | 76.21 | 75.96 | 17,654 |
| 03 May 2024 | 76.18 | 76.41 | 75.36 | 75.58 | 75.34 | 2,270 |
| 02 May 2024 | 75.41 | 75.44 | 74.46 | 74.46 | 74.21 | 21,163 |
| 01 May 2024 | 73.96 | 74.27 | 73.50 | 74.12 | 73.88 | 1,897 |
| 30 Apr 2024 | 74.37 | 74.49 | 73.63 | 74.00 | 73.76 | 4,859 |
| 29 Apr 2024 | 74.86 | 75.50 | 74.69 | 74.70 | 74.46 | 214,107 |
| 26 Apr 2024 | 74.96 | 75.27 | 74.57 | 75.03 | 74.78 | 1,611 |
| 25 Apr 2024 | 74.93 | 75.25 | 74.03 | 74.85 | 74.61 | 5,199 |
| 24 Apr 2024 | 75.23 | 75.46 | 74.42 | 75.43 | 75.18 | 305,932 |
| 23 Apr 2024 | 74.35 | 75.29 | 74.26 | 74.94 | 74.70 | 3,878 |
| 22 Apr 2024 | 74.02 | 74.98 | 73.30 | 74.66 | 74.42 | 6,866 |
| 19 Apr 2024 | 73.40 | 73.86 | 72.92 | 73.54 | 73.30 | 2,274 |
| 18 Apr 2024 | 72.53 | 73.82 | 71.97 | 73.02 | 72.78 | 6,479 |
| 17 Apr 2024 | 73.79 | 73.86 | 72.39 | 72.94 | 72.71 | 5,224 |
| 16 Apr 2024 | 71.37 | 72.63 | 70.38 | 72.63 | 72.39 | 277,624 |
| 15 Apr 2024 | 70.35 | 73.60 | 70.33 | 71.60 | 71.37 | 29,172 |
| 12 Apr 2024 | 70.00 | 70.85 | 69.52 | 69.99 | 69.76 | 5,666 |
| 11 Apr 2024 | 70.82 | 71.11 | 69.86 | 71.06 | 70.83 | 3,056 |
| 10 Apr 2024 | 71.55 | 72.06 | 70.22 | 71.08 | 70.85 | 5,182 |
| 09 Apr 2024 | 72.54 | 72.78 | 71.52 | 72.09 | 71.85 | 23,393 |
| 08 Apr 2024 | 72.27 | 72.63 | 71.83 | 72.54 | 72.30 | 3,088 |
| 05 Apr 2024 | 71.49 | 72.07 | 71.23 | 71.75 | 71.52 | 4,238 |
| 04 Apr 2024 | 72.42 | 72.90 | 72.04 | 72.11 | 71.87 | 7,418 |
| 03 Apr 2024 | 71.94 | 72.19 | 71.36 | 71.86 | 71.62 | 1,696 |
| 02 Apr 2024 | 71.99 | 72.00 | 70.97 | 71.07 | 70.84 | 12,362 |
| 28 Mar 2024 | 72.40 | 72.40 | 71.72 | 72.38 | 72.14 | 3,659 |
| 27 Mar 2024 | 71.44 | 71.86 | 71.39 | 71.68 | 71.45 | 11,652 |
| 26 Mar 2024 | 71.39 | 71.47 | 70.91 | 71.16 | 70.93 | 7,589 |
| 25 Mar 2024 | 71.68 | 72.28 | 71.00 | 71.23 | 71.00 | 10,490 |
| 22 Mar 2024 | 72.93 | 72.93 | 71.61 | 71.80 | 71.57 | 7,957 |
| 21 Mar 2024 | 69.99 | 71.73 | 69.99 | 71.73 | 71.49 | 11,574 |
| 20 Mar 2024 | 68.22 | 69.30 | 68.11 | 69.03 | 68.80 | 4,251 |
| 19 Mar 2024 | 67.61 | 68.40 | 67.47 | 68.25 | 68.03 | 148,259 |
| 18 Mar 2024 | 66.63 | 67.57 | 66.63 | 67.57 | 67.35 | 15,881 |
| 15 Mar 2024 | 66.27 | 67.75 | 66.17 | 67.37 | 67.15 | 6,160 |
| 14 Mar 2024 | 66.72 | 67.29 | 66.14 | 66.14 | 65.92 | 192,307 |
| 13 Mar 2024 | 66.73 | 67.60 | 66.71 | 67.03 | 66.81 | 4,497 |
| 12 Mar 2024 | 67.17 | 67.33 | 66.05 | 66.05 | 65.84 | 2,412 |
| 11 Mar 2024 | 67.20 | 67.50 | 66.86 | 67.25 | 67.03 | 13,916 |
| 08 Mar 2024 | 68.41 | 68.96 | 68.00 | 68.04 | 67.81 | 3,542 |
| 07 Mar 2024 | 68.70 | 68.78 | 68.10 | 68.47 | 68.25 | 25,888 |
| 06 Mar 2024 | 68.57 | 68.57 | 67.17 | 68.08 | 67.86 | 6,080 |
| 05 Mar 2024 | 67.27 | 68.44 | 67.27 | 68.30 | 68.08 | 8,785 |
| 04 Mar 2024 | 66.82 | 68.08 | 66.64 | 67.68 | 67.46 | 3,005 |
| 01 Mar 2024 | 66.62 | 66.84 | 65.78 | 66.32 | 66.10 | 6,225 |
| 29 Feb 2024 | 66.14 | 66.72 | 65.89 | 66.52 | 66.30 | 8,158 |
| 28 Feb 2024 | 65.35 | 66.07 | 64.98 | 65.66 | 65.45 | 524,207 |
| 27 Feb 2024 | 64.54 | 65.14 | 64.49 | 64.96 | 64.75 | 703,553 |
| 26 Feb 2024 | 64.44 | 65.13 | 64.35 | 64.40 | 64.19 | 2,708 |
| 23 Feb 2024 | 64.45 | 64.99 | 64.38 | 64.72 | 64.51 | 3,545 |
| 22 Feb 2024 | 64.71 | 65.10 | 64.61 | 64.71 | 64.50 | 2,560 |
| 21 Feb 2024 | 63.25 | 63.99 | 62.97 | 63.99 | 63.78 | 5,540 |
| 20 Feb 2024 | 63.93 | 64.36 | 63.72 | 63.72 | 63.51 | 5,221 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 64.63 | 64.86 | 63.91 | 64.14 | 63.94 | 4,002 |
| 15 Feb 2024 | 63.34 | 65.09 | 63.22 | 64.94 | 64.73 | 5,339 |
| 14 Feb 2024 | 62.71 | 63.37 | 62.20 | 62.55 | 62.35 | 933,806 |
| 13 Feb 2024 | 63.65 | 63.83 | 61.99 | 61.99 | 61.79 | 13,051 |
| 12 Feb 2024 | 63.49 | 65.11 | 63.49 | 64.82 | 64.61 | 5,056 |
| 09 Feb 2024 | 62.52 | 63.37 | 62.41 | 63.25 | 63.04 | 3,264 |
| 08 Feb 2024 | 62.36 | 62.86 | 62.01 | 62.86 | 62.65 | 5,418 |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 62.07 | 62.38 | 61.72 | 62.31 | 61.86 | 4,258 |
| 06 Feb 2024 | 62.36 | 62.88 | 61.72 | 61.88 | 61.43 | 4,086 |
| 05 Feb 2024 | 62.42 | 62.57 | 61.52 | 62.54 | 62.09 | 9,643 |
| *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.