Singapore markets open in 5 hours 7 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,232.69 -34.26 (-0.65%) Dow
38,078.58 -362.96 (-0.94%) Nasdaq
16,735.67 -184.91 (-1.09%) Bitcoin USD
68,464.59 +1,142.45 (+1.70%) CMC Crypto 200
1,443.27 -12.60 (-0.86%)
SVS Brown Shipley Dynamic A Inc (0P00000S61.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | - |
| 28 May 2024 | 336.67 | 336.67 | 336.67 | 336.67 | 336.67 | - |
| 24 May 2024 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | - |
| 23 May 2024 | 338.73 | 338.73 | 338.73 | 338.73 | 338.73 | - |
| 22 May 2024 | 338.74 | 338.74 | 338.74 | 338.74 | 338.74 | - |
| 21 May 2024 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| 20 May 2024 | 339.67 | 339.67 | 339.67 | 339.67 | 339.67 | - |
| 17 May 2024 | 339.76 | 339.76 | 339.76 | 339.76 | 339.76 | - |
| 16 May 2024 | 339.81 | 339.81 | 339.81 | 339.81 | 339.81 | - |
| 15 May 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 14 May 2024 | 337.46 | 337.46 | 337.46 | 337.46 | 337.46 | - |
| 13 May 2024 | 337.72 | 337.72 | 337.72 | 337.72 | 337.72 | - |
| 10 May 2024 | 337.49 | 337.49 | 337.49 | 337.49 | 337.49 | - |
| 09 May 2024 | 335.71 | 335.71 | 335.71 | 335.71 | 335.71 | - |
| 08 May 2024 | 335.89 | 335.89 | 335.89 | 335.89 | 335.89 | - |
| 07 May 2024 | 335.01 | 335.01 | 335.01 | 335.01 | 335.01 | - |
| 03 May 2024 | 330.19 | 330.19 | 330.19 | 330.19 | 330.19 | - |
| 02 May 2024 | 328.48 | 328.48 | 328.48 | 328.48 | 328.48 | - |
| 01 May 2024 | 328.83 | 328.83 | 328.83 | 328.83 | 328.83 | - |
| 30 Apr 2024 | 331.57 | 331.57 | 331.57 | 331.57 | 331.57 | - |
| 29 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 26 Apr 2024 | 328.88 | 328.88 | 328.88 | 328.88 | 328.88 | - |
| 25 Apr 2024 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | - |
| 24 Apr 2024 | 330.42 | 330.42 | 330.42 | 330.42 | 330.42 | - |
| 23 Apr 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 328.97 | - |
| 22 Apr 2024 | 327.12 | 327.12 | 327.12 | 327.12 | 327.12 | - |
| 19 Apr 2024 | 325.26 | 325.26 | 325.26 | 325.26 | 325.26 | - |
| 18 Apr 2024 | 325.91 | 325.91 | 325.91 | 325.91 | 325.91 | - |
| 17 Apr 2024 | 327.53 | 327.53 | 327.53 | 327.53 | 327.53 | - |
| 16 Apr 2024 | 327.97 | 327.97 | 327.97 | 327.97 | 327.97 | - |
| 15 Apr 2024 | 332.13 | 332.13 | 332.13 | 332.13 | 332.13 | - |
| 12 Apr 2024 | 335.43 | 335.43 | 335.43 | 335.43 | 335.43 | - |
| 11 Apr 2024 | 333.57 | 333.57 | 333.57 | 333.57 | 333.57 | - |
| 10 Apr 2024 | 334.49 | 334.49 | 334.49 | 334.49 | 334.49 | - |
| 09 Apr 2024 | 333.72 | 333.72 | 333.72 | 333.72 | 333.72 | - |
| 08 Apr 2024 | 333.84 | 333.84 | 333.84 | 333.84 | 333.84 | - |
| 05 Apr 2024 | 332.22 | 332.22 | 332.22 | 332.22 | 332.22 | - |
| 04 Apr 2024 | 334.83 | 334.83 | 334.83 | 334.83 | 334.83 | - |
| 03 Apr 2024 | 335.09 | 335.09 | 335.09 | 335.09 | 335.09 | - |
| 02 Apr 2024 | 337.38 | 337.38 | 337.38 | 337.38 | 337.38 | - |
| 28 Mar 2024 | 336.84 | 336.84 | 336.84 | 336.84 | 336.84 | - |
| 27 Mar 2024 | 335.49 | 335.49 | 335.49 | 335.49 | 335.49 | - |
| 26 Mar 2024 | 335.22 | 335.22 | 335.22 | 335.22 | 335.22 | - |
| 25 Mar 2024 | 335.13 | 335.13 | 335.13 | 335.13 | 335.13 | - |
| 22 Mar 2024 | 337.09 | 337.09 | 337.09 | 337.09 | 337.09 | - |
| 21 Mar 2024 | 333.99 | 333.99 | 333.99 | 333.99 | 333.99 | - |
| 20 Mar 2024 | 331.76 | 331.76 | 331.76 | 331.76 | 331.76 | - |
| 19 Mar 2024 | 330.13 | 330.13 | 330.13 | 330.13 | 330.13 | - |
| 18 Mar 2024 | 329.42 | 329.42 | 329.42 | 329.42 | 329.42 | - |
| 15 Mar 2024 | 330.38 | 330.38 | 330.38 | 330.38 | 330.38 | - |
| 14 Mar 2024 | 330.86 | 330.86 | 330.86 | 330.86 | 330.86 | - |
| 13 Mar 2024 | 330.36 | 330.36 | 330.36 | 330.36 | 330.36 | - |
| 12 Mar 2024 | 328.41 | 328.41 | 328.41 | 328.41 | 328.41 | - |
| 11 Mar 2024 | 326.63 | 326.63 | 326.63 | 326.63 | 326.63 | - |
| 08 Mar 2024 | 328.66 | 328.66 | 328.66 | 328.66 | 328.66 | - |
| 07 Mar 2024 | 327.15 | 327.15 | 327.15 | 327.15 | 327.15 | - |
| 06 Mar 2024 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | - |
| 05 Mar 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | - |
| 04 Mar 2024 | 328.92 | 328.92 | 328.92 | 328.92 | 328.92 | - |
| 01 Mar 2024 | 327.96 | 327.96 | 327.96 | 327.96 | 327.96 | - |
| 01 Mar 2024 | 0.0155 Dividend | |||||
| 29 Feb 2024 | 328.04 | 328.04 | 328.04 | 328.04 | 328.02 | - |
| 28 Feb 2024 | 327.76 | 327.76 | 327.76 | 327.76 | 327.74 | - |
| 27 Feb 2024 | 327.88 | 327.88 | 327.88 | 327.88 | 327.86 | - |
| 26 Feb 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.28 | - |
| 23 Feb 2024 | 328.15 | 328.15 | 328.15 | 328.15 | 328.13 | - |
| 22 Feb 2024 | 325.23 | 325.23 | 325.23 | 325.23 | 325.21 | - |
| 21 Feb 2024 | 324.24 | 324.24 | 324.24 | 324.24 | 324.22 | - |
| 20 Feb 2024 | 325.87 | 325.87 | 325.87 | 325.87 | 325.85 | - |
| 19 Feb 2024 | 325.80 | 325.80 | 325.80 | 325.80 | 325.78 | - |
| 16 Feb 2024 | 326.70 | 326.70 | 326.70 | 326.70 | 326.68 | - |
| 15 Feb 2024 | 325.15 | 325.15 | 325.15 | 325.15 | 325.13 | - |
| 14 Feb 2024 | 323.05 | 323.05 | 323.05 | 323.05 | 323.03 | - |
| 13 Feb 2024 | 323.95 | 323.95 | 323.95 | 323.95 | 323.93 | - |
| 12 Feb 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.78 | - |
| 09 Feb 2024 | 323.61 | 323.61 | 323.61 | 323.61 | 323.59 | - |
| 08 Feb 2024 | 323.29 | 323.29 | 323.29 | 323.29 | 323.27 | - |
| 07 Feb 2024 | 321.58 | 321.58 | 321.58 | 321.58 | 321.56 | - |
| 06 Feb 2024 | 321.36 | 321.36 | 321.36 | 321.36 | 321.34 | - |
| 05 Feb 2024 | 321.24 | 321.24 | 321.24 | 321.24 | 321.22 | - |
| 02 Feb 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.53 | - |
| 01 Feb 2024 | 317.43 | 317.43 | 317.43 | 317.43 | 317.41 | - |
| 31 Jan 2024 | 319.53 | 319.53 | 319.53 | 319.53 | 319.51 | - |
| 30 Jan 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.48 | - |
| 29 Jan 2024 | 317.57 | 317.57 | 317.57 | 317.57 | 317.55 | - |
| 26 Jan 2024 | 316.89 | 316.89 | 316.89 | 316.89 | 316.88 | - |
| 25 Jan 2024 | 315.53 | 315.53 | 315.53 | 315.53 | 315.52 | - |
| 24 Jan 2024 | 315.72 | 315.72 | 315.72 | 315.72 | 315.71 | - |
| 23 Jan 2024 | 314.26 | 314.26 | 314.26 | 314.26 | 314.25 | - |
| 22 Jan 2024 | 313.93 | 313.93 | 313.93 | 313.93 | 313.92 | - |
| 19 Jan 2024 | 312.24 | 312.24 | 312.24 | 312.24 | 312.23 | - |
| 18 Jan 2024 | 310.13 | 310.13 | 310.13 | 310.13 | 310.12 | - |
| 17 Jan 2024 | 310.64 | 310.64 | 310.64 | 310.64 | 310.63 | - |
| 16 Jan 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.59 | - |
| 15 Jan 2024 | 313.42 | 313.42 | 313.42 | 313.42 | 313.41 | - |
| 12 Jan 2024 | 313.26 | 313.26 | 313.26 | 313.26 | 313.25 | - |
| 11 Jan 2024 | 313.06 | 313.06 | 313.06 | 313.06 | 313.05 | - |
| 10 Jan 2024 | 312.21 | 312.21 | 312.21 | 312.21 | 312.20 | - |
| 09 Jan 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.19 | - |
| *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.