Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,059.92 +24.23 (+0.48%) Dow
38,144.90 +328.98 (+0.87%) Nasdaq
15,764.80 +106.98 (+0.68%) Bitcoin USD
58,231.80 -2,041.76 (-3.39%) CMC Crypto 200
1,204.78 -134.28 (-10.03%)
Travel + Leisure Co. (0M1K.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:33PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 44.19 | 44.19 | 43.87 | 43.87 | 43.87 | 7 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1 |
| 25 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 5 |
| 24 Apr 2024 | 45.85 | 46.15 | 42.81 | 45.85 | 45.85 | 20 |
| 23 Apr 2024 | 45.77 | 45.89 | 45.77 | 45.88 | 45.88 | 207 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 18 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 17 Apr 2024 | 44.25 | 44.25 | 43.79 | 43.82 | 43.82 | - |
| 16 Apr 2024 | 43.84 | 44.26 | 43.57 | 43.57 | 43.57 | 21 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 45.01 | 45.01 | 44.23 | 44.23 | 44.23 | 735 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.06 | 46.23 | 45.06 | 46.23 | 46.23 | 353 |
| 09 Apr 2024 | 46.92 | 46.92 | 46.90 | 46.90 | 46.90 | 452 |
| 08 Apr 2024 | 47.03 | 47.18 | 47.03 | 47.18 | 47.18 | 21 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 48.63 | 48.63 | 47.65 | 48.42 | 48.42 | 28 |
| 27 Mar 2024 | 48.00 | 48.24 | 48.00 | 48.24 | 48.24 | 12 |
| 26 Mar 2024 | 47.52 | 48.15 | 47.42 | 47.68 | 47.68 | 141 |
| 25 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 2 |
| 22 Mar 2024 | 46.59 | 47.48 | 46.59 | 47.48 | 47.48 | 63 |
| 21 Mar 2024 | 47.46 | 47.65 | 47.00 | 47.11 | 47.11 | 641 |
| 20 Mar 2024 | 45.85 | 46.94 | 45.71 | 46.94 | 46.94 | 177 |
| 20 Mar 2024 | 0.5 Dividend | |||||
| 19 Mar 2024 | 46.13 | 46.65 | 45.94 | 46.50 | 46.00 | 989 |
| 18 Mar 2024 | 45.41 | 46.31 | 45.41 | 46.10 | 45.60 | 173 |
| 15 Mar 2024 | 44.73 | 45.20 | 44.73 | 45.20 | 44.71 | 8 |
| 14 Mar 2024 | 45.25 | 45.25 | 45.06 | 45.06 | 44.57 | 99 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 45.17 | 45.17 | 45.12 | 45.17 | 44.68 | 1 |
| 11 Mar 2024 | 45.22 | 45.29 | 45.22 | 45.22 | 44.73 | 6 |
| 08 Mar 2024 | 44.62 | 45.36 | 44.62 | 45.36 | 44.87 | 48 |
| 07 Mar 2024 | 45.18 | 45.18 | 44.95 | 44.95 | 44.47 | 4 |
| 06 Mar 2024 | 45.85 | 45.94 | 45.65 | 45.65 | 45.16 | 11 |
| 05 Mar 2024 | 44.77 | 45.10 | 44.49 | 45.10 | 44.61 | 26 |
| 04 Mar 2024 | 44.76 | 45.06 | 44.76 | 45.03 | 44.54 | 22 |
| 01 Mar 2024 | 44.69 | 45.30 | 44.52 | 45.30 | 44.81 | 4 |
| 29 Feb 2024 | 44.46 | 44.79 | 44.36 | 44.36 | 43.88 | 7 |
| 28 Feb 2024 | 44.58 | 45.32 | 44.20 | 45.32 | 44.83 | 65 |
| 27 Feb 2024 | 45.23 | 45.46 | 44.84 | 44.89 | 44.41 | 40 |
| 26 Feb 2024 | 44.74 | 45.01 | 44.74 | 45.01 | 44.53 | - |
| 23 Feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.50 | 2 |
| 22 Feb 2024 | 44.37 | 46.05 | 44.37 | 45.45 | 44.96 | 682 |
| 21 Feb 2024 | 42.06 | 43.96 | 42.06 | 43.96 | 43.49 | 2,370 |
| 20 Feb 2024 | 41.21 | 41.42 | 40.92 | 41.36 | 40.91 | 180 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 40.82 | 41.60 | 40.82 | 41.58 | 41.13 | 21 |
| 15 Feb 2024 | 40.89 | 41.68 | 40.89 | 41.33 | 40.89 | 1 |
| 14 Feb 2024 | 40.32 | 40.46 | 40.32 | 40.42 | 39.99 | 63 |
| 13 Feb 2024 | 40.94 | 40.94 | 40.46 | 40.51 | 40.07 | 21 |
| 12 Feb 2024 | 40.82 | 42.29 | 40.82 | 42.26 | 41.81 | 74 |
| 09 Feb 2024 | 40.17 | 40.81 | 39.82 | 40.81 | 40.37 | 453 |
| 08 Feb 2024 | 40.28 | 40.28 | 39.93 | 39.93 | 39.50 | 23 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 40.09 | 40.49 | 40.09 | 40.49 | 40.05 | - |
| 05 Feb 2024 | 39.84 | 40.01 | 39.51 | 39.89 | 39.46 | 3 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 40.85 | 40.85 | 40.20 | 40.21 | 39.78 | 5 |
| 31 Jan 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.12 | - |
| 30 Jan 2024 | 41.32 | 41.76 | 41.29 | 41.66 | 41.21 | 2 |
| 29 Jan 2024 | 41.78 | 41.78 | 41.29 | 41.37 | 40.92 | 48 |
| 26 Jan 2024 | 41.27 | 41.78 | 41.27 | 41.42 | 40.97 | 1 |
| 25 Jan 2024 | 40.07 | 40.91 | 40.07 | 40.91 | 40.47 | 208 |
| 24 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.94 | 27 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 39.82 | 39.82 | 39.28 | 39.41 | 38.99 | - |
| 19 Jan 2024 | 38.97 | 38.97 | 38.91 | 38.91 | 38.49 | 1 |
| 18 Jan 2024 | 38.75 | 38.76 | 38.74 | 38.76 | 38.35 | 140 |
| 17 Jan 2024 | 37.73 | 38.74 | 37.73 | 38.68 | 38.26 | 3 |
| 16 Jan 2024 | 38.27 | 38.78 | 37.84 | 38.74 | 38.33 | 54 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 39.54 | 39.96 | 38.75 | 38.87 | 38.45 | 10 |
| 11 Jan 2024 | 39.22 | 39.61 | 39.22 | 39.61 | 39.18 | 14 |
| 10 Jan 2024 | 39.56 | 39.56 | 39.16 | 39.49 | 39.07 | 79 |
| 09 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.01 | 250 |
| 08 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.29 | 50 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 39.32 | 39.32 | 39.29 | 39.31 | 38.89 | 32 |
| 03 Jan 2024 | 40.36 | 40.36 | 39.17 | 39.53 | 39.10 | 23 |
| 02 Jan 2024 | 40.63 | 41.07 | 40.46 | 40.72 | 40.28 | 236 |
| 29 Dec 2023 | 39.14 | 39.26 | 39.13 | 39.19 | 38.77 | 155 |
| 28 Dec 2023 | 39.27 | 39.74 | 39.27 | 39.72 | 39.29 | 13 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 39.68 | - |
| 21 Dec 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 38.84 | - |
| 20 Dec 2023 | 39.50 | 39.85 | 39.50 | 39.84 | 39.41 | 48 |
| 19 Dec 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 39.76 | 1 |
| 18 Dec 2023 | 40.57 | 40.57 | 39.89 | 39.89 | 39.46 | - |
| 15 Dec 2023 | 39.96 | 40.23 | 39.92 | 39.94 | 39.51 | 62 |
| 14 Dec 2023 | 39.35 | 41.32 | 39.35 | 40.83 | 40.40 | 69 |
| 14 Dec 2023 | 0.45 Dividend | |||||
| 13 Dec 2023 | 37.44 | 37.44 | 36.96 | 36.96 | 36.12 | 1 |
| 12 Dec 2023 | 38.95 | 38.95 | 38.40 | 38.40 | 37.52 | 4 |
| 11 Dec 2023 | 39.03 | 39.07 | 38.91 | 38.97 | 38.08 | 23 |
| 08 Dec 2023 | 38.34 | 38.58 | 38.10 | 38.57 | 37.69 | 11 |
| *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.