Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.16 +12.17 (+0.23%) Dow
38,836.36 +37.37 (+0.10%) Nasdaq
17,193.97 +60.85 (+0.36%) Bitcoin USD
69,965.20 +321.36 (+0.46%) CMC Crypto 200
1,447.90 +1.23 (+0.08%)
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:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| 07 Jun 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 06 Jun 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| 05 Jun 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| 04 Jun 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
| 03 Jun 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 31 May 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | - |
| 30 May 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
| 29 May 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | - |
| 28 May 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | - |
| 23 May 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
| 22 May 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 21 May 2024 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | - |
| 20 May 2024 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - |
| 17 May 2024 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
| 16 May 2024 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| 15 May 2024 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| 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 | - |
| *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.