Singapore markets close in 21 minutes
Straits Times Index
3,408.02 +40.12 (+1.19%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,978.57 +209.43 (+1.18%) FTSE 100
8,151.48 +30.28 (+0.37%) Bitcoin USD
60,703.81 -1,883.48 (-3.01%) CMC Crypto 200
1,309.49 -25.43 (-1.90%)
Janus Henderson UK Smaller Coms A Acc (0P00000DHS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 858.40 | 858.40 | 858.40 | 858.40 | 858.40 | - |
| 01 Jul 2024 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | - |
| 01 Jul 2024 | 0.120126 Dividend | |||||
| 28 Jun 2024 | 867.70 | 867.70 | 867.70 | 867.70 | 867.58 | - |
| 27 Jun 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 864.88 | - |
| 26 Jun 2024 | 864.40 | 864.40 | 864.40 | 864.40 | 864.28 | - |
| 25 Jun 2024 | 870.60 | 870.60 | 870.60 | 870.60 | 870.48 | - |
| 24 Jun 2024 | 876.10 | 876.10 | 876.10 | 876.10 | 875.98 | - |
| 21 Jun 2024 | 871.90 | 871.90 | 871.90 | 871.90 | 871.78 | - |
| 20 Jun 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.28 | - |
| 19 Jun 2024 | 876.20 | 876.20 | 876.20 | 876.20 | 876.08 | - |
| 18 Jun 2024 | 865.70 | 865.70 | 865.70 | 865.70 | 865.58 | - |
| 17 Jun 2024 | 858.40 | 858.40 | 858.40 | 858.40 | 858.28 | - |
| 14 Jun 2024 | 857.40 | 857.40 | 857.40 | 857.40 | 857.28 | - |
| 13 Jun 2024 | 871.50 | 871.50 | 871.50 | 871.50 | 871.38 | - |
| 12 Jun 2024 | 872.10 | 872.10 | 872.10 | 872.10 | 871.98 | - |
| 11 Jun 2024 | 874.60 | 874.60 | 874.60 | 874.60 | 874.48 | - |
| 10 Jun 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.28 | - |
| 07 Jun 2024 | 879.80 | 879.80 | 879.80 | 879.80 | 879.68 | - |
| 06 Jun 2024 | 884.80 | 884.80 | 884.80 | 884.80 | 884.68 | - |
| 05 Jun 2024 | 885.20 | 885.20 | 885.20 | 885.20 | 885.08 | - |
| 04 Jun 2024 | 882.30 | 882.30 | 882.30 | 882.30 | 882.18 | - |
| 03 Jun 2024 | 892.20 | 892.20 | 892.20 | 892.20 | 892.08 | - |
| 31 May 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 879.38 | - |
| 30 May 2024 | 879.00 | 879.00 | 879.00 | 879.00 | 878.88 | - |
| 29 May 2024 | 877.70 | 877.70 | 877.70 | 877.70 | 877.58 | - |
| 28 May 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 894.48 | - |
| 24 May 2024 | 883.80 | 883.80 | 883.80 | 883.80 | 883.68 | - |
| 23 May 2024 | 882.70 | 882.70 | 882.70 | 882.70 | 882.58 | - |
| 22 May 2024 | 882.40 | 882.40 | 882.40 | 882.40 | 882.28 | - |
| 21 May 2024 | 883.00 | 883.00 | 883.00 | 883.00 | 882.88 | - |
| 20 May 2024 | 881.30 | 881.30 | 881.30 | 881.30 | 881.18 | - |
| 17 May 2024 | 869.80 | 869.80 | 869.80 | 869.80 | 869.68 | - |
| 16 May 2024 | 868.30 | 868.30 | 868.30 | 868.30 | 868.18 | - |
| 15 May 2024 | 860.20 | 860.20 | 860.20 | 860.20 | 860.08 | - |
| 14 May 2024 | 850.20 | 850.20 | 850.20 | 850.20 | 850.08 | - |
| 13 May 2024 | 853.20 | 853.20 | 853.20 | 853.20 | 853.08 | - |
| 10 May 2024 | 854.30 | 854.30 | 854.30 | 854.30 | 854.18 | - |
| 09 May 2024 | 842.90 | 842.90 | 842.90 | 842.90 | 842.78 | - |
| 08 May 2024 | 846.40 | 846.40 | 846.40 | 846.40 | 846.28 | - |
| 07 May 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 840.38 | - |
| 03 May 2024 | 829.60 | 829.60 | 829.60 | 829.60 | 829.49 | - |
| 02 May 2024 | 821.70 | 821.70 | 821.70 | 821.70 | 821.59 | - |
| 01 May 2024 | 819.30 | 819.30 | 819.30 | 819.30 | 819.19 | - |
| 30 Apr 2024 | 819.90 | 819.90 | 819.90 | 819.90 | 819.79 | - |
| 29 Apr 2024 | 813.10 | 813.10 | 813.10 | 813.10 | 812.99 | - |
| 26 Apr 2024 | 810.90 | 810.90 | 810.90 | 810.90 | 810.79 | - |
| 25 Apr 2024 | 805.70 | 805.70 | 805.70 | 805.70 | 805.59 | - |
| 24 Apr 2024 | 811.90 | 811.90 | 811.90 | 811.90 | 811.79 | - |
| 23 Apr 2024 | 811.30 | 811.30 | 811.30 | 811.30 | 811.19 | - |
| 22 Apr 2024 | 804.80 | 804.80 | 804.80 | 804.80 | 804.69 | - |
| 19 Apr 2024 | 788.60 | 788.60 | 788.60 | 788.60 | 788.49 | - |
| 18 Apr 2024 | 794.90 | 794.90 | 794.90 | 794.90 | 794.79 | - |
| 17 Apr 2024 | 798.80 | 798.80 | 798.80 | 798.80 | 798.69 | - |
| 16 Apr 2024 | 797.70 | 797.70 | 797.70 | 797.70 | 797.59 | - |
| 15 Apr 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.39 | - |
| 12 Apr 2024 | 819.80 | 819.80 | 819.80 | 819.80 | 819.69 | - |
| 11 Apr 2024 | 811.60 | 811.60 | 811.60 | 811.60 | 811.49 | - |
| 10 Apr 2024 | 815.60 | 815.60 | 815.60 | 815.60 | 815.49 | - |
| 09 Apr 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.39 | - |
| 08 Apr 2024 | 806.40 | 806.40 | 806.40 | 806.40 | 806.29 | - |
| 05 Apr 2024 | 800.70 | 800.70 | 800.70 | 800.70 | 800.59 | - |
| 04 Apr 2024 | 806.20 | 806.20 | 806.20 | 806.20 | 806.09 | - |
| 03 Apr 2024 | 798.10 | 798.10 | 798.10 | 798.10 | 797.99 | - |
| 02 Apr 2024 | 802.70 | 802.70 | 802.70 | 802.70 | 802.59 | - |
| 28 Mar 2024 | 805.10 | 805.10 | 805.10 | 805.10 | 804.99 | - |
| 27 Mar 2024 | 799.20 | 799.20 | 799.20 | 799.20 | 799.09 | - |
| 26 Mar 2024 | 797.90 | 797.90 | 797.90 | 797.90 | 797.79 | - |
| 25 Mar 2024 | 793.30 | 793.30 | 793.30 | 793.30 | 793.19 | - |
| 22 Mar 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 798.89 | - |
| 21 Mar 2024 | 795.90 | 795.90 | 795.90 | 795.90 | 795.79 | - |
| 20 Mar 2024 | 790.40 | 790.40 | 790.40 | 790.40 | 790.29 | - |
| 19 Mar 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 792.39 | - |
| 18 Mar 2024 | 798.20 | 798.20 | 798.20 | 798.20 | 798.09 | - |
| 15 Mar 2024 | 798.30 | 798.30 | 798.30 | 798.30 | 798.19 | - |
| 14 Mar 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 798.89 | - |
| 13 Mar 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 798.89 | - |
| 12 Mar 2024 | 798.80 | 798.80 | 798.80 | 798.80 | 798.69 | - |
| 11 Mar 2024 | 797.30 | 797.30 | 797.30 | 797.30 | 797.19 | - |
| 08 Mar 2024 | 798.80 | 798.80 | 798.80 | 798.80 | 798.69 | - |
| 07 Mar 2024 | 798.40 | 798.40 | 798.40 | 798.40 | 798.29 | - |
| 06 Mar 2024 | 794.00 | 794.00 | 794.00 | 794.00 | 793.89 | - |
| 05 Mar 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 792.39 | - |
| 04 Mar 2024 | 792.60 | 792.60 | 792.60 | 792.60 | 792.49 | - |
| 01 Mar 2024 | 789.80 | 789.80 | 789.80 | 789.80 | 789.69 | - |
| 29 Feb 2024 | 787.40 | 787.40 | 787.40 | 787.40 | 787.29 | - |
| 28 Feb 2024 | 786.40 | 786.40 | 786.40 | 786.40 | 786.29 | - |
| 27 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.89 | - |
| 26 Feb 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 790.89 | - |
| 23 Feb 2024 | 796.10 | 796.10 | 796.10 | 796.10 | 795.99 | - |
| 22 Feb 2024 | 800.30 | 800.30 | 800.30 | 800.30 | 800.19 | - |
| 21 Feb 2024 | 798.20 | 798.20 | 798.20 | 798.20 | 798.09 | - |
| 20 Feb 2024 | 801.20 | 801.20 | 801.20 | 801.20 | 801.09 | - |
| 19 Feb 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 798.89 | - |
| 16 Feb 2024 | 800.70 | 800.70 | 800.70 | 800.70 | 800.59 | - |
| 15 Feb 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 801.89 | - |
| 14 Feb 2024 | 796.70 | 796.70 | 796.70 | 796.70 | 796.59 | - |
| 13 Feb 2024 | 801.40 | 801.40 | 801.40 | 801.40 | 801.29 | - |
| 12 Feb 2024 | 796.40 | 796.40 | 796.40 | 796.40 | 796.29 | - |
| *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.