Singapore markets open in 1 hour 30 minutes

Sumitomo Mitsui Financial Group, Inc. (0LAF.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
10.09-0.06 (-0.58%)
At close: 06:41PM BST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202310.1410.1410.0710.1210.12115
26 Sept 202310.1710.2210.1510.1510.15793
25 Sept 202310.1310.159.9810.0710.071,213
22 Sept 202310.5010.5010.3510.3510.35901
21 Sept 202310.3310.3510.3210.3210.32635
20 Sept 202310.2810.3110.2710.2710.271,806
19 Sept 202310.2410.2910.2410.2410.241,322
18 Sept 20239.799.979.799.949.942,170
15 Sept 20239.989.999.979.999.9910,182
14 Sept 202310.1510.1910.1310.1810.181,715
13 Sept 202310.0510.0910.0210.0710.073,103
12 Sept 20239.969.979.949.979.97343
11 Sept 20239.939.979.919.969.96516
08 Sept 20239.379.389.369.379.371,196
07 Sept 20239.429.459.429.449.44358
06 Sept 20239.459.469.419.419.4113
05 Sept 20239.399.399.339.359.354,595
04 Sept 2023------
01 Sept 20239.349.349.289.299.2988
31 Aug 20239.149.149.079.079.07482
30 Aug 20239.149.159.129.129.12210
29 Aug 20239.019.028.989.029.02117
25 Aug 20238.928.928.908.908.90235
24 Aug 20238.928.948.898.898.89362
23 Aug 20238.908.928.898.908.90462
22 Aug 20238.878.878.798.798.7922
21 Aug 20238.638.638.598.598.59228
18 Aug 20238.638.648.608.648.64416
17 Aug 20238.728.728.648.668.661,065
16 Aug 20238.638.638.608.618.611,573
15 Aug 20238.768.768.708.718.71785
14 Aug 20238.788.808.778.808.80342
11 Aug 20238.918.928.918.918.91225
10 Aug 20238.919.008.918.918.912,596
09 Aug 20238.848.888.848.868.86398
08 Aug 20239.029.028.938.968.96829
07 Aug 20239.159.189.159.189.18187
04 Aug 20239.249.249.219.229.22306
03 Aug 20238.958.998.958.988.98560
02 Aug 20238.999.008.918.958.95152
01 Aug 20239.149.149.059.069.0649
31 Jul 20239.409.409.299.299.292,879
28 Jul 20239.519.519.459.469.46183
27 Jul 20239.049.049.019.049.04444
26 Jul 20238.948.978.948.978.9780
25 Jul 20238.938.958.938.958.9599
24 Jul 20238.898.938.868.918.911,061
21 Jul 20239.109.108.938.938.934,398
20 Jul 20239.239.249.169.209.2013,418
19 Jul 20239.259.259.219.239.23858
18 Jul 20239.289.329.289.299.29825
17 Jul 20239.039.059.009.059.05172
14 Jul 20239.109.109.039.039.03805
13 Jul 20239.099.149.099.119.11128
12 Jul 20238.959.058.959.039.031,864
11 Jul 20238.638.708.638.708.7052
10 Jul 20238.658.708.658.678.67956
07 Jul 20238.668.798.668.798.7922
06 Jul 20238.668.728.658.658.6518
05 Jul 20238.828.898.828.888.88663
04 Jul 2023------
03 Jul 20238.648.678.648.658.65571
30 Jun 20238.608.618.608.618.611,703
29 Jun 20238.588.618.588.608.60241
28 Jun 20238.478.478.458.458.4525
27 Jun 20238.308.368.308.358.35352
26 Jun 20238.248.258.238.248.24945
23 Jun 20238.348.348.268.278.27248
22 Jun 20238.528.528.478.478.47266
21 Jun 20238.338.448.338.448.44776
20 Jun 20238.278.288.198.198.19565
19 Jun 2023------
16 Jun 20238.318.318.248.248.247,011
15 Jun 20238.308.368.308.358.35208
14 Jun 20238.468.468.388.388.3814
13 Jun 20238.278.338.278.338.333,447
12 Jun 20238.278.278.238.238.23256
09 Jun 20238.298.308.298.308.3099
08 Jun 20238.198.198.188.188.1829
07 Jun 2023------
06 Jun 20238.198.298.198.298.29628
05 Jun 20238.298.298.228.228.22334
02 Jun 20238.288.308.268.268.262,703
01 Jun 20238.228.338.228.338.3326
31 May 20238.068.068.018.028.023,791
30 May 20238.018.017.957.967.9682
26 May 20237.887.927.887.927.9212
25 May 20237.977.977.957.957.9596
24 May 2023------
23 May 20238.088.108.088.108.101,118
22 May 20238.168.168.128.138.13184
19 May 20238.128.128.128.128.12156
18 May 20238.388.388.308.308.301,215
17 May 20238.418.478.418.478.47370
16 May 20238.438.458.438.448.44226
15 May 20238.558.598.518.598.59407
12 May 20238.438.438.388.388.382,182
11 May 20238.418.418.368.398.3920
10 May 20238.358.358.358.358.35405
09 May 20238.298.338.298.338.33147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...