Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,810.64 +612.97 (+0.91%) CMC Crypto 200
1,374.62 +44.01 (+3.31%)
ERG S.p.A. (0MHC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.53 | 24.58 | 24.32 | 24.46 | 24.46 | 5,187 |
| 25 Jul 2024 | 23.97 | 24.68 | 23.90 | 24.58 | 24.58 | 31,962 |
| 24 Jul 2024 | 23.91 | 24.10 | 23.80 | 24.10 | 24.10 | 4,089 |
| 23 Jul 2024 | 24.04 | 24.14 | 23.80 | 23.90 | 23.90 | 16,708 |
| 22 Jul 2024 | 23.71 | 24.14 | 23.84 | 24.00 | 24.00 | 303,271 |
| 19 Jul 2024 | 23.71 | 23.78 | 23.60 | 23.62 | 23.62 | 18,099 |
| 18 Jul 2024 | 23.71 | 24.00 | 23.64 | 23.86 | 23.86 | 12,166 |
| 17 Jul 2024 | 23.81 | 23.96 | 23.62 | 23.68 | 23.68 | 15,286 |
| 16 Jul 2024 | 24.02 | 24.02 | 23.60 | 23.80 | 23.80 | 17,849 |
| 15 Jul 2024 | 24.32 | 24.42 | 23.98 | 24.02 | 24.02 | 22,769 |
| 12 Jul 2024 | 24.14 | 24.52 | 24.20 | 24.34 | 24.34 | 28,417 |
| 11 Jul 2024 | 23.79 | 24.30 | 23.68 | 24.24 | 24.24 | 35,089 |
| 10 Jul 2024 | 23.63 | 23.88 | 23.60 | 23.78 | 23.78 | 15,475 |
| 09 Jul 2024 | 23.65 | 23.70 | 23.42 | 23.44 | 23.44 | 11,900 |
| 08 Jul 2024 | 23.89 | 24.00 | 23.50 | 23.52 | 23.52 | 42,795 |
| 05 Jul 2024 | 24.02 | 24.24 | 23.92 | 24.08 | 24.08 | 13,513 |
| 04 Jul 2024 | 23.77 | 23.98 | 23.68 | 23.92 | 23.92 | 9,967 |
| 03 Jul 2024 | 23.48 | 23.88 | 23.50 | 23.62 | 23.62 | 24,162 |
| 02 Jul 2024 | 23.52 | 23.62 | 23.22 | 23.60 | 23.60 | 20,555 |
| 01 Jul 2024 | 23.54 | 23.62 | 23.26 | 23.40 | 23.40 | 31,440 |
| 28 Jun 2024 | 23.81 | 23.80 | 23.36 | 23.36 | 23.36 | 13,642 |
| 27 Jun 2024 | 24.06 | 23.96 | 23.64 | 23.78 | 23.78 | 9,454 |
| 26 Jun 2024 | 24.04 | 24.10 | 23.78 | 24.10 | 24.10 | 6,927 |
| 25 Jun 2024 | 24.45 | 24.34 | 23.88 | 23.96 | 23.96 | 11,612 |
| 24 Jun 2024 | 24.34 | 24.42 | 24.14 | 24.32 | 24.32 | 20,720 |
| 21 Jun 2024 | 24.14 | 24.48 | 24.06 | 24.34 | 24.34 | 32,184 |
| 20 Jun 2024 | 23.83 | 24.16 | 23.70 | 24.14 | 24.14 | 39,974 |
| 19 Jun 2024 | 24.12 | 24.26 | 23.60 | 23.76 | 23.76 | 22,689 |
| 18 Jun 2024 | 23.52 | 24.22 | 23.42 | 24.22 | 24.22 | 66,766 |
| 17 Jun 2024 | 25.00 | 24.48 | 23.60 | 23.60 | 23.60 | 144,670 |
| 14 Jun 2024 | 25.14 | 25.08 | 24.36 | 24.84 | 24.84 | 28,596 |
| 13 Jun 2024 | 25.06 | 25.86 | 25.12 | 25.18 | 25.18 | 45,975 |
| 12 Jun 2024 | 25.00 | 25.42 | 24.96 | 25.22 | 25.22 | 18,341 |
| 11 Jun 2024 | 25.27 | 25.34 | 24.90 | 24.90 | 24.90 | 13,757 |
| 10 Jun 2024 | 25.04 | 25.26 | 24.82 | 25.26 | 25.26 | 14,903 |
| 07 Jun 2024 | 25.66 | 25.88 | 25.04 | 25.18 | 25.18 | 21,735 |
| 06 Jun 2024 | 26.11 | 26.08 | 25.56 | 25.64 | 25.64 | 57,416 |
| 05 Jun 2024 | 25.94 | 26.34 | 25.92 | 26.12 | 26.12 | 42,509 |
| 04 Jun 2024 | 25.98 | 26.20 | 25.90 | 26.06 | 26.06 | 68,622 |
| 03 Jun 2024 | 25.78 | 26.16 | 25.48 | 26.09 | 26.09 | 198,090 |
| 31 May 2024 | 25.86 | 25.90 | 25.44 | 25.76 | 25.76 | 54,787 |
| 30 May 2024 | 24.51 | 25.90 | 24.50 | 25.90 | 25.90 | 193,057 |
| 29 May 2024 | 24.84 | 24.70 | 24.18 | 24.24 | 24.24 | 37,984 |
| 28 May 2024 | 24.75 | 24.98 | 24.80 | 24.82 | 24.82 | 28,603 |
| 24 May 2024 | 23.97 | 24.32 | 23.72 | 24.26 | 24.26 | 22,382 |
| 23 May 2024 | 24.43 | 24.34 | 24.00 | 24.08 | 24.08 | 30,833 |
| 22 May 2024 | 24.80 | 24.64 | 24.30 | 24.52 | 24.52 | 49,579 |
| 21 May 2024 | 24.65 | 24.72 | 24.26 | 24.54 | 24.54 | 30,586 |
| 20 May 2024 | 24.80 | 25.06 | 24.70 | 24.80 | 24.80 | 38,571 |
| 20 May 2024 | 1 Dividend | |||||
| 17 May 2024 | 26.78 | 26.52 | 25.64 | 25.64 | 24.64 | 107,907 |
| 16 May 2024 | 26.99 | 27.30 | 26.56 | 26.64 | 25.60 | 55,468 |
| 15 May 2024 | 26.83 | 27.28 | 26.70 | 27.16 | 26.10 | 55,122 |
| 14 May 2024 | 26.64 | 26.94 | 26.72 | 26.84 | 25.79 | 19,993 |
| 13 May 2024 | 26.83 | 27.06 | 26.60 | 26.68 | 25.64 | 11,100 |
| 10 May 2024 | 26.44 | 26.98 | 26.48 | 26.90 | 25.85 | 36,197 |
| 09 May 2024 | 26.50 | 26.66 | 26.28 | 26.64 | 25.60 | 18,338 |
| 08 May 2024 | 25.96 | 26.58 | 26.14 | 26.46 | 25.43 | 61,610 |
| 07 May 2024 | 25.76 | 26.20 | 25.68 | 26.14 | 25.12 | 30,919 |
| 03 May 2024 | 25.68 | 26.24 | 25.70 | 26.05 | 25.03 | 24,184 |
| 02 May 2024 | 25.49 | 25.84 | 25.32 | 25.64 | 24.64 | 22,247 |
| 01 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.30 | - |
| 30 Apr 2024 | 25.60 | 25.72 | 25.20 | 25.30 | 24.31 | 29,332 |
| 29 Apr 2024 | 25.12 | 25.74 | 25.08 | 25.66 | 24.66 | 67,517 |
| 26 Apr 2024 | 24.43 | 25.16 | 24.64 | 25.06 | 24.08 | 41,305 |
| 25 Apr 2024 | 24.24 | 24.72 | 24.26 | 24.44 | 23.49 | 24,865 |
| 24 Apr 2024 | 24.30 | 24.44 | 24.02 | 24.15 | 23.21 | 90,469 |
| 23 Apr 2024 | 24.12 | 24.34 | 23.96 | 24.34 | 23.39 | 18,733 |
| 22 Apr 2024 | 24.38 | 24.50 | 24.02 | 24.32 | 23.38 | 16,805 |
| 19 Apr 2024 | 24.10 | 24.28 | 23.86 | 24.26 | 23.31 | 13,004 |
| 18 Apr 2024 | 24.28 | 24.50 | 24.00 | 24.06 | 23.12 | 21,914 |
| 17 Apr 2024 | 23.65 | 24.36 | 23.56 | 24.26 | 23.31 | 31,746 |
| 16 Apr 2024 | 23.95 | 23.78 | 23.38 | 23.74 | 22.81 | 17,680 |
| 15 Apr 2024 | 24.16 | 24.30 | 23.82 | 23.84 | 22.91 | 22,258 |
| 12 Apr 2024 | 23.81 | 24.24 | 23.80 | 24.10 | 23.16 | 25,565 |
| 11 Apr 2024 | 23.40 | 23.82 | 23.32 | 23.72 | 22.80 | 34,394 |
| 10 Apr 2024 | 23.67 | 23.94 | 23.18 | 23.28 | 22.37 | 38,806 |
| 09 Apr 2024 | 23.50 | 23.64 | 23.40 | 23.64 | 22.72 | 12,425 |
| 08 Apr 2024 | 23.24 | 23.48 | 23.20 | 23.41 | 22.50 | 73,249 |
| 05 Apr 2024 | 23.26 | 23.36 | 23.04 | 23.16 | 22.26 | 24,699 |
| 04 Apr 2024 | 23.30 | 23.48 | 23.22 | 23.44 | 22.53 | 15,772 |
| 03 Apr 2024 | 23.15 | 23.24 | 22.84 | 23.22 | 22.31 | 29,734 |
| 02 Apr 2024 | 23.36 | 23.44 | 23.10 | 23.12 | 22.22 | 15,548 |
| 28 Mar 2024 | 23.34 | 23.56 | 23.22 | 23.29 | 22.38 | 38,981 |
| 27 Mar 2024 | 23.28 | 23.46 | 23.20 | 23.41 | 22.50 | 55,598 |
| 26 Mar 2024 | 23.48 | 23.40 | 23.08 | 23.26 | 22.35 | 29,386 |
| 25 Mar 2024 | 23.52 | 23.62 | 23.32 | 23.41 | 22.50 | 45,418 |
| 22 Mar 2024 | 23.50 | 23.68 | 23.12 | 23.61 | 22.69 | 40,020 |
| 21 Mar 2024 | 23.79 | 24.04 | 23.32 | 23.32 | 22.41 | 42,077 |
| 20 Mar 2024 | 24.14 | 24.18 | 23.66 | 23.76 | 22.83 | 48,521 |
| 19 Mar 2024 | 24.02 | 24.20 | 23.74 | 24.13 | 23.19 | 23,252 |
| 18 Mar 2024 | 24.02 | 24.16 | 23.86 | 24.12 | 23.18 | 44,984 |
| 15 Mar 2024 | 23.87 | 24.24 | 23.90 | 24.16 | 23.22 | 86,590 |
| 14 Mar 2024 | 23.81 | 24.70 | 23.68 | 24.06 | 23.12 | 208,204 |
| 13 Mar 2024 | 25.23 | 24.48 | 23.08 | 24.02 | 23.08 | 811,898 |
| 12 Mar 2024 | 25.64 | 26.00 | 24.94 | 25.13 | 24.15 | 61,606 |
| 11 Mar 2024 | 25.88 | 25.78 | 25.30 | 25.45 | 24.46 | 53,515 |
| 08 Mar 2024 | 26.07 | 26.14 | 25.60 | 25.64 | 24.64 | 44,388 |
| 07 Mar 2024 | 26.17 | 26.36 | 26.02 | 26.13 | 25.12 | 17,088 |
| 06 Mar 2024 | 25.90 | 26.32 | 25.58 | 26.07 | 25.05 | 39,083 |
| *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.