Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,013.83 -919.01 (-1.46%) CMC Crypto 200
1,332.67 -11.84 (-0.88%)
Santander Max 70% Shares RA (0P00000C7B.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| 28 Jun 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
| 27 Jun 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 26 Jun 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 25 Jun 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
| 24 Jun 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 21 Jun 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 20 Jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 19 Jun 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 18 Jun 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 17 Jun 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 14 Jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 13 Jun 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 12 Jun 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 11 Jun 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| 10 Jun 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| 07 Jun 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 06 Jun 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 05 Jun 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
| 04 Jun 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 03 Jun 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 31 May 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 30 May 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
| 29 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 28 May 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 24 May 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
| 23 May 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 22 May 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 21 May 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 20 May 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 17 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 16 May 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| 16 May 2024 | 0.031275 Dividend | |||||
| 15 May 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
| 14 May 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.17 | - |
| 13 May 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.37 | - |
| 10 May 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
| 09 May 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.57 | - |
| 08 May 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.17 | - |
| 07 May 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.57 | - |
| 03 May 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.77 | - |
| 02 May 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.07 | - |
| 01 May 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.17 | - |
| 30 Apr 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.57 | - |
| 29 Apr 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.47 | - |
| 26 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.17 | - |
| 25 Apr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.07 | - |
| 24 Apr 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.07 | - |
| 23 Apr 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.37 | - |
| 22 Apr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.07 | - |
| 19 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.17 | - |
| 18 Apr 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.57 | - |
| 17 Apr 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.07 | - |
| 16 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.17 | - |
| 15 Apr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.47 | - |
| 12 Apr 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.67 | - |
| 11 Apr 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.67 | - |
| 10 Apr 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.87 | - |
| 09 Apr 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.57 | - |
| 08 Apr 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.17 | - |
| 05 Apr 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.07 | - |
| 04 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.27 | - |
| 03 Apr 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.67 | - |
| 02 Apr 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.37 | - |
| 28 Mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.77 | - |
| 27 Mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.57 | - |
| 26 Mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.57 | - |
| 25 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.97 | - |
| 22 Mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.87 | - |
| 21 Mar 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.67 | - |
| 20 Mar 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.77 | - |
| 19 Mar 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.47 | - |
| 18 Mar 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.37 | - |
| 15 Mar 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.37 | - |
| 14 Mar 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.77 | - |
| 13 Mar 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.37 | - |
| 12 Mar 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.67 | - |
| 11 Mar 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.87 | - |
| 08 Mar 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.87 | - |
| 07 Mar 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.27 | - |
| 06 Mar 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.87 | - |
| 05 Mar 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.47 | - |
| 04 Mar 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.27 | - |
| 01 Mar 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.27 | - |
| 29 Feb 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.87 | - |
| 28 Feb 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.87 | - |
| 27 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.57 | - |
| 26 Feb 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.67 | - |
| 23 Feb 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.17 | - |
| 22 Feb 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.67 | - |
| 21 Feb 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.47 | - |
| 20 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.47 | - |
| 19 Feb 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.67 | - |
| 16 Feb 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.37 | - |
| 15 Feb 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.87 | - |
| 14 Feb 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.77 | - |
| 13 Feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.67 | - |
| 12 Feb 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.87 | - |
| 09 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.97 | - |
| *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.