Singapore markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.85+0.30 (+2.39%)
As of 04:05PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202412.7812.8812.7812.8512.85344
24 May 202412.5012.5512.3512.5512.55136
23 May 202412.5112.5412.4112.4112.413,240
22 May 202412.5912.6012.5012.5212.52809
21 May 202412.6112.6612.6112.6312.631,997
20 May 202412.5912.7012.5912.6212.621,646
17 May 202412.4712.5612.4112.5612.56788
16 May 202412.0312.1412.0312.0712.071,746
15 May 202412.2812.3312.2212.2712.274,122
14 May 202411.6911.7611.6911.7511.751,150
13 May 202411.7211.7311.6511.6511.65147
10 May 202411.5711.6011.5711.5911.591,179
09 May 202411.4711.5111.4611.5011.50350
08 May 202411.3911.4611.3911.4611.4666
07 May 202411.5811.5911.5311.5411.54364
03 May 202411.5111.5511.5111.5511.5515,763
02 May 202411.4411.4511.4311.4311.4375
01 May 202411.3911.4411.3511.3511.35281
30 Apr 202411.4311.4511.3711.3711.372,065
29 Apr 202411.2811.3411.2611.3111.312,159
26 Apr 202411.2611.2611.1911.2311.2348
25 Apr 202411.3011.3411.2111.3411.344,387
24 Apr 202411.3811.4111.3411.3411.34527
23 Apr 202411.3711.4211.3511.4111.41167
22 Apr 202411.2811.3311.2711.3311.33787
19 Apr 202411.1611.1911.1511.1611.162,216
18 Apr 202411.1611.2111.1311.1311.13118
17 Apr 202411.1311.1411.0711.0711.07667
16 Apr 202411.1911.2411.1711.1811.18797
15 Apr 202411.6511.7011.5511.5511.55352
12 Apr 202411.5611.5911.4911.4911.49299
11 Apr 202411.7911.7911.6611.7211.7282
10 Apr 202411.5211.5911.4711.5511.55258
09 Apr 202411.7211.7311.6011.6111.612,909
08 Apr 202411.6911.7811.6511.7211.72471
05 Apr 202411.5411.5911.5311.5911.59537
04 Apr 202411.7211.7211.6911.7211.72237
03 Apr 202411.7111.7111.5111.6111.611,132
02 Apr 202411.3511.3911.3511.3811.38606
28 Mar 202411.7611.8111.7511.7611.76470
27 Mar 202411.8511.8511.7111.7711.77833
26 Mar 202411.8211.8911.8211.8711.87819
25 Mar 202411.7711.8711.7611.8611.86396
22 Mar 202411.9511.9511.8611.8911.892,805
21 Mar 202411.8311.8311.7311.7311.731,447
20 Mar 202411.5411.6411.5111.6411.64277
19 Mar 202411.5011.5611.5011.5311.53520
18 Mar 202411.6211.6411.5811.6411.642,728
15 Mar 202411.4511.5711.4511.5311.532,302
14 Mar 202411.6411.6611.6011.6011.601,278
13 Mar 202411.6511.7411.6511.7411.742,133
12 Mar 202411.7011.8211.6911.7711.771,761
11 Mar 202411.7811.8411.7311.8411.843,806
08 Mar 202412.3512.4612.3112.3112.312,466
07 Mar 202411.9912.0211.9512.0112.011,578
06 Mar 202411.7511.7911.7011.7611.76511
05 Mar 202411.6311.6311.4411.5211.523,061
04 Mar 202411.2411.3111.2311.2711.272,003
01 Mar 202411.2011.2411.1811.2211.221,523
29 Feb 202411.1511.1811.0711.1211.12476
28 Feb 202411.0011.1011.0011.0911.09364
27 Feb 202411.1511.2211.1311.1911.192,146
26 Feb 202411.1311.1310.8610.8810.88872
23 Feb 202410.7310.8010.7310.8010.80381
22 Feb 202410.7510.7810.7410.7610.76884
21 Feb 202410.6310.6910.6010.6010.60297
20 Feb 202410.7210.7810.6910.7710.771,085
19 Feb 2024------
16 Feb 202410.5910.6710.5910.6610.66448
15 Feb 202410.3410.4010.3410.3910.39543
14 Feb 202410.2610.3010.2610.2910.29109
13 Feb 202410.2210.2310.2010.2210.22992
12 Feb 202410.2110.3110.2110.3110.31963
09 Feb 202410.1510.1810.1410.1810.18261
08 Feb 202410.1810.1810.1110.1510.15408
07 Feb 202410.3710.3810.3510.3710.37566
06 Feb 202410.3010.3310.2710.2910.29237
05 Feb 202410.4010.4510.3810.4410.44256
02 Feb 202410.3410.3910.3310.3910.39290
01 Feb 202410.4810.5110.3210.3310.33151
31 Jan 202410.4010.4310.3310.3310.332,846
30 Jan 202410.1910.2610.0010.2410.24990
29 Jan 202410.2010.2410.1210.1610.162,018
26 Jan 202410.0710.1410.0510.1310.131,737
25 Jan 202410.3410.3510.2410.2410.242,544
24 Jan 202410.1910.4710.1910.4110.413,241
23 Jan 20249.949.969.919.939.93172
22 Jan 20249.939.989.909.949.94964
19 Jan 20249.769.779.749.779.77490
18 Jan 20249.789.799.719.739.731,044
17 Jan 20249.729.799.729.779.77244
16 Jan 20249.819.859.789.849.84382
15 Jan 2024------
12 Jan 20249.849.889.799.829.821,226
11 Jan 20249.859.879.809.839.83956
10 Jan 20249.819.839.789.799.791,494
09 Jan 20249.849.879.789.799.79223
08 Jan 20249.939.939.909.919.9190
05 Jan 20249.849.959.849.959.951,348
04 Jan 20249.609.679.609.679.67897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...