Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.46 +54.78 (+1.04%) Dow
39,836.92 +278.81 (+0.70%) Nasdaq
16,727.57 +216.39 (+1.31%) Bitcoin USD
65,392.98 +4,137.07 (+6.75%) CMC Crypto 200
1,375.28 +107.34 (+8.47%)
Schroder UK Mid 250 A Acc (0P00000R8Z.L)
Mexico - Mexico Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM CST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 13 May 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | - |
| 10 May 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
| 09 May 2024 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | - |
| 08 May 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | - |
| 07 May 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | - |
| 02 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 30 Apr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| 29 Apr 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 26 Apr 2024 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - |
| 25 Apr 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
| 24 Apr 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 23 Apr 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 22 Apr 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
| 19 Apr 2024 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
| 18 Apr 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | - |
| 17 Apr 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | - |
| 16 Apr 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
| 15 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 12 Apr 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
| 11 Apr 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | - |
| 10 Apr 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 09 Apr 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
| 08 Apr 2024 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 05 Apr 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| 04 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 03 Apr 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| 02 Apr 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 26 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
| 25 Mar 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
| 22 Mar 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 21 Mar 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| 20 Mar 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
| 19 Mar 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 15 Mar 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
| 14 Mar 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 13 Mar 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
| 12 Mar 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 11 Mar 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 08 Mar 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - |
| 07 Mar 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
| 06 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 05 Mar 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 04 Mar 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
| 01 Mar 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
| 29 Feb 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 28 Feb 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
| 27 Feb 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 26 Feb 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
| 23 Feb 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
| 22 Feb 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
| 21 Feb 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 20 Feb 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| 19 Feb 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 16 Feb 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 15 Feb 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| 14 Feb 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 13 Feb 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| 12 Feb 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
| 09 Feb 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 08 Feb 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
| 07 Feb 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 06 Feb 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 02 Feb 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| 01 Feb 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
| 31 Jan 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
| 30 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 29 Jan 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| 26 Jan 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| 25 Jan 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
| 24 Jan 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 23 Jan 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 22 Jan 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 19 Jan 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
| 18 Jan 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 17 Jan 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| 16 Jan 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
| 15 Jan 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
| 12 Jan 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
| 11 Jan 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 10 Jan 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 09 Jan 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 08 Jan 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| 05 Jan 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| 04 Jan 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 03 Jan 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
| 02 Jan 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 29 Dec 2023 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
| 28 Dec 2023 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 27 Dec 2023 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 21 Dec 2023 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| 20 Dec 2023 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 19 Dec 2023 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| *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.