Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,196.05 -6.76 (-0.21%) Nikkei
32,287.46 -283.57 (-0.87%) Hang Seng
17,737.56 +82.15 (+0.47%) FTSE 100
7,678.62 -53.03 (-0.69%) Bitcoin USD
26,570.03 -395.46 (-1.47%) CMC Crypto 200
566.37 -9.88 (-1.72%)
Stitch Fix, Inc. (0L9X.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:57PM BST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 3.1200 | 3.1497 | 3.1003 | 3.1297 | 3.1297 | 1,222 |
| 20 Sept 2023 | 3.3800 | 3.5280 | 3.2550 | 3.2550 | 3.2550 | 12,906 |
| 19 Sept 2023 | 2.9000 | 3.5496 | 2.8900 | 3.4199 | 3.4199 | 21,855 |
| 18 Sept 2023 | 3.1950 | 3.2100 | 3.0797 | 3.1050 | 3.1050 | 24,256 |
| 15 Sept 2023 | 3.3197 | 3.3497 | 3.2906 | 3.3497 | 3.3497 | 183 |
| 14 Sept 2023 | 3.3580 | 3.4185 | 3.3500 | 3.3500 | 3.3500 | 485 |
| 13 Sept 2023 | 3.6896 | 3.6896 | 3.4250 | 3.4320 | 3.4320 | 4,914 |
| 12 Sept 2023 | 3.9000 | 3.9000 | 3.6996 | 3.8014 | 3.8014 | 2,639 |
| 11 Sept 2023 | 4.0680 | 4.0700 | 3.8596 | 3.9520 | 3.9520 | 694 |
| 08 Sept 2023 | 4.0100 | 4.0100 | 3.9110 | 3.9612 | 3.9612 | 7,364 |
| 07 Sept 2023 | 4.0304 | 4.0694 | 3.9988 | 4.0694 | 4.0694 | 5,215 |
| 06 Sept 2023 | 4.1700 | 4.1700 | 4.1612 | 4.1612 | 4.1612 | 286 |
| 05 Sept 2023 | 4.2800 | 4.4000 | 4.2800 | 4.3515 | 4.3515 | 5,953 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 4.4200 | 4.4812 | 4.3204 | 4.3204 | 4.3204 | 510 |
| 31 Aug 2023 | 4.4088 | 4.4450 | 4.3312 | 4.4250 | 4.4250 | 1,872 |
| 30 Aug 2023 | 4.0608 | 4.3250 | 4.0608 | 4.3250 | 4.3250 | 1,448 |
| 29 Aug 2023 | 3.9904 | 4.1350 | 3.9904 | 4.0450 | 4.0450 | 3,116 |
| 25 Aug 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 30 |
| 24 Aug 2023 | 3.7393 | 3.7888 | 3.7393 | 3.7411 | 3.7411 | 2,357 |
| 23 Aug 2023 | 3.7596 | 3.8596 | 3.7596 | 3.8596 | 3.8596 | 22 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 3.7600 | 3.7750 | 3.7600 | 3.7696 | 3.7696 | 983 |
| 18 Aug 2023 | 3.7405 | 3.8392 | 3.7405 | 3.8392 | 3.8392 | 1,493 |
| 17 Aug 2023 | 3.7311 | 3.7500 | 3.7212 | 3.7500 | 3.7500 | 722 |
| 16 Aug 2023 | 3.8812 | 3.8812 | 3.7513 | 3.7513 | 3.7513 | 2,174 |
| 15 Aug 2023 | 4.0000 | 4.0000 | 3.8800 | 3.9210 | 3.9210 | 1,401 |
| 14 Aug 2023 | 4.1406 | 4.1406 | 4.0404 | 4.0550 | 4.0550 | 1,416 |
| 11 Aug 2023 | 4.1710 | 4.2415 | 4.1700 | 4.2293 | 4.2293 | 5,539 |
| 10 Aug 2023 | 4.3020 | 4.3500 | 4.2407 | 4.2407 | 4.2407 | 11,711 |
| 09 Aug 2023 | 4.3500 | 4.3596 | 4.1596 | 4.2500 | 4.2500 | 9,367 |
| 08 Aug 2023 | 4.6000 | 4.6195 | 4.4900 | 4.4900 | 4.4900 | 5,765 |
| 07 Aug 2023 | 4.6600 | 4.7294 | 4.5195 | 4.6805 | 4.6805 | 5,574 |
| 04 Aug 2023 | 4.7100 | 4.7811 | 4.6800 | 4.6800 | 4.6800 | 9,112 |
| 03 Aug 2023 | 4.5506 | 4.7550 | 4.5506 | 4.6709 | 4.6709 | 5,553 |
| 02 Aug 2023 | 4.7805 | 4.7854 | 4.5450 | 4.6350 | 4.6350 | 8,752 |
| 01 Aug 2023 | 5.0200 | 5.0394 | 4.8517 | 5.0394 | 5.0394 | 10,508 |
| 31 Jul 2023 | 4.9750 | 5.1082 | 4.9115 | 5.1082 | 5.1082 | 2,210 |
| 28 Jul 2023 | 4.7112 | 4.9988 | 4.7008 | 4.9488 | 4.9488 | 12,837 |
| 27 Jul 2023 | 4.5900 | 4.8415 | 4.5900 | 4.6539 | 4.6539 | 5,596 |
| 26 Jul 2023 | 4.2150 | 4.4700 | 4.2150 | 4.4310 | 4.4310 | 14,005 |
| 25 Jul 2023 | 4.2400 | 4.2400 | 4.0307 | 4.0415 | 4.0415 | 8,788 |
| 24 Jul 2023 | 4.2120 | 4.2985 | 4.2100 | 4.2985 | 4.2985 | 1,820 |
| 21 Jul 2023 | 4.1906 | 4.2315 | 4.1615 | 4.2085 | 4.2085 | 1,005 |
| 20 Jul 2023 | 4.2187 | 4.2207 | 4.0801 | 4.1650 | 4.1650 | 1,823 |
| 19 Jul 2023 | 4.2200 | 4.3350 | 4.2200 | 4.2914 | 4.2914 | 2,079 |
| 18 Jul 2023 | 4.0490 | 4.2550 | 4.0490 | 4.2089 | 4.2089 | 3,767 |
| 17 Jul 2023 | 4.0000 | 4.0000 | 3.9315 | 3.9315 | 3.9315 | 369 |
| 14 Jul 2023 | 4.1880 | 4.1880 | 4.0050 | 4.0200 | 4.0200 | 1,374 |
| 13 Jul 2023 | 4.2800 | 4.2800 | 4.2308 | 4.2308 | 4.2308 | 6,004 |
| 12 Jul 2023 | 4.4200 | 4.4600 | 4.2406 | 4.3400 | 4.3400 | 9,757 |
| 11 Jul 2023 | 4.2890 | 4.4307 | 4.2700 | 4.3414 | 4.3414 | 4,607 |
| 10 Jul 2023 | 3.9700 | 4.1815 | 3.9185 | 4.1689 | 4.1689 | 2,161 |
| 07 Jul 2023 | 3.8000 | 3.9699 | 3.8000 | 3.9685 | 3.9685 | 7,025 |
| 06 Jul 2023 | 3.9250 | 3.9800 | 3.7012 | 3.7210 | 3.7210 | 7,388 |
| 05 Jul 2023 | 4.1700 | 4.2300 | 3.9800 | 4.0710 | 4.0710 | 16,125 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 3.8980 | 4.2100 | 3.8980 | 4.2092 | 4.2092 | 16,648 |
| 30 Jun 2023 | 3.8300 | 3.8800 | 3.8085 | 3.8800 | 3.8800 | 5,317 |
| 29 Jun 2023 | 3.6900 | 3.7900 | 3.6680 | 3.6680 | 3.6680 | 16,563 |
| 28 Jun 2023 | 3.5601 | 3.6300 | 3.5601 | 3.5715 | 3.5715 | 2,705 |
| 27 Jun 2023 | 3.7200 | 3.7200 | 3.6885 | 3.6885 | 3.6885 | 181 |
| 26 Jun 2023 | 3.6900 | 3.8200 | 3.6900 | 3.7912 | 3.7912 | 8,810 |
| 23 Jun 2023 | 3.6420 | 3.6420 | 3.6006 | 3.6006 | 3.6006 | 7,750 |
| 22 Jun 2023 | 3.5800 | 3.6450 | 3.5413 | 3.6395 | 3.6395 | 14,238 |
| 21 Jun 2023 | 3.6813 | 3.7094 | 3.5700 | 3.7094 | 3.7094 | 9,613 |
| 20 Jun 2023 | 3.9800 | 3.9800 | 3.7715 | 3.7715 | 3.7715 | 3,596 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 4.1300 | 4.1300 | 3.9450 | 3.9450 | 3.9450 | 6,117 |
| 15 Jun 2023 | 4.1500 | 4.1500 | 4.0407 | 4.0489 | 4.0489 | 3,780 |
| 14 Jun 2023 | 4.8000 | 4.8000 | 4.1120 | 4.2015 | 4.2015 | 12,513 |
| 13 Jun 2023 | 4.5500 | 4.7515 | 4.4800 | 4.7488 | 4.7488 | 13,267 |
| 12 Jun 2023 | 4.5100 | 4.6780 | 4.4085 | 4.6210 | 4.6210 | 6,675 |
| 09 Jun 2023 | 4.8900 | 5.1094 | 4.5315 | 4.5315 | 4.5315 | 17,876 |
| 08 Jun 2023 | 4.7850 | 4.9950 | 4.5400 | 4.9450 | 4.9450 | 23,125 |
| 07 Jun 2023 | 4.2250 | 5.0899 | 4.1319 | 4.7285 | 4.7285 | 149,016 |
| 06 Jun 2023 | 3.4207 | 3.8100 | 3.4207 | 3.6815 | 3.6815 | 10,315 |
| 05 Jun 2023 | 3.8900 | 3.8900 | 3.5310 | 3.5500 | 3.5500 | 5,131 |
| 02 Jun 2023 | 3.8001 | 3.8520 | 3.8000 | 3.8507 | 3.8507 | 605 |
| 01 Jun 2023 | 3.5206 | 3.6512 | 3.5206 | 3.6512 | 3.6512 | 6,830 |
| 31 May 2023 | 3.8000 | 3.8000 | 3.4450 | 3.5585 | 3.5585 | 3,210 |
| 30 May 2023 | 3.6015 | 3.7813 | 3.6015 | 3.7813 | 3.7813 | 1,934 |
| 26 May 2023 | 3.4004 | 3.5500 | 3.4004 | 3.5500 | 3.5500 | 3,222 |
| 25 May 2023 | 3.5285 | 3.6100 | 3.4815 | 3.4815 | 3.4815 | 1,929 |
| 24 May 2023 | 3.4400 | 3.4716 | 3.4400 | 3.4716 | 3.4716 | 518 |
| 23 May 2023 | 3.2300 | 3.4092 | 3.2300 | 3.4092 | 3.4092 | 3,481 |
| 22 May 2023 | 3.0800 | 3.3600 | 3.0800 | 3.3206 | 3.3206 | 1,981 |
| 19 May 2023 | 3.1468 | 3.1468 | 2.9950 | 2.9991 | 2.9991 | 1,691 |
| 18 May 2023 | 3.0500 | 3.1512 | 3.0500 | 3.1250 | 3.1250 | 4,421 |
| 17 May 2023 | 2.8409 | 3.0716 | 2.8409 | 3.0716 | 3.0716 | 813 |
| 16 May 2023 | 2.9085 | 2.9085 | 2.8080 | 2.8080 | 2.8080 | 2,732 |
| 15 May 2023 | 2.9600 | 3.0850 | 2.9409 | 3.0850 | 3.0850 | 428 |
| 12 May 2023 | 3.2000 | 3.2000 | 2.8820 | 2.9292 | 2.9292 | 8,639 |
| 11 May 2023 | 3.2280 | 3.2300 | 3.1800 | 3.2150 | 3.2150 | 459 |
| 10 May 2023 | 3.2780 | 3.3290 | 3.2780 | 3.3012 | 3.3012 | 635 |
| 09 May 2023 | 3.0794 | 3.0794 | 3.0511 | 3.0511 | 3.0511 | 6 |
| 05 May 2023 | 3.0893 | 3.0893 | 3.0606 | 3.0606 | 3.0606 | 7,785 |
| 04 May 2023 | 3.0518 | 3.0518 | 2.9000 | 2.9000 | 2.9000 | 7,200 |
| 03 May 2023 | 3.1850 | 3.1850 | 3.1300 | 3.1300 | 3.1300 | 2,036 |
| 02 May 2023 | 3.2607 | 3.2607 | 3.1600 | 3.1812 | 3.1812 | 275 |
| *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.
