Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,665.17 +755.39 (+1.24%) CMC Crypto 200
1,280.03 -3.80 (-0.30%)
L&G UK Smaller Companies R Acc (0P000015RJ.L)
Stuttgart - Stuttgart Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
| 27 Jun 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 26 Jun 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 25 Jun 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| 24 Jun 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 21 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 20 Jun 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 19 Jun 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 19 Jun 2024 | 0.078153 Dividend | |||||
| 18 Jun 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,093.92 | - |
| 17 Jun 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,080.92 | - |
| 14 Jun 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.92 | - |
| 13 Jun 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,095.92 | - |
| 12 Jun 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,091.92 | - |
| 11 Jun 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,098.92 | - |
| 10 Jun 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,101.92 | - |
| 07 Jun 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,108.92 | - |
| 06 Jun 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,116.92 | - |
| 05 Jun 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,114.92 | - |
| 04 Jun 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,113.92 | - |
| 03 Jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.92 | - |
| 31 May 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,115.92 | - |
| 30 May 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,110.92 | - |
| 29 May 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,108.92 | - |
| 28 May 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,126.92 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,113.92 | - |
| 23 May 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,116.92 | - |
| 22 May 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,114.92 | - |
| 21 May 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,118.92 | - |
| 20 May 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,123.92 | - |
| 17 May 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,104.92 | - |
| 16 May 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,106.92 | - |
| 15 May 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,101.92 | - |
| 14 May 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,094.92 | - |
| 13 May 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,095.92 | - |
| 10 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.92 | - |
| 09 May 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,085.92 | - |
| 08 May 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.92 | - |
| 07 May 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,074.92 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,060.92 | - |
| 02 May 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.92 | - |
| 30 Apr 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,056.92 | - |
| 29 Apr 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,043.93 | - |
| 26 Apr 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,039.93 | - |
| 25 Apr 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,035.93 | - |
| 24 Apr 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,041.93 | - |
| 23 Apr 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,042.93 | - |
| 22 Apr 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,034.93 | - |
| 19 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,015.93 | - |
| 18 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.93 | - |
| 17 Apr 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.93 | - |
| 16 Apr 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.93 | - |
| 15 Apr 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,045.93 | - |
| 12 Apr 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,056.92 | - |
| 11 Apr 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,046.93 | - |
| 10 Apr 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.92 | - |
| 09 Apr 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,047.93 | - |
| 08 Apr 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,043.93 | - |
| 05 Apr 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,036.93 | - |
| 04 Apr 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,044.93 | - |
| 03 Apr 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,034.93 | - |
| 02 Apr 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,042.93 | - |
| 28 Mar 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,046.93 | - |
| 27 Mar 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,040.93 | - |
| 26 Mar 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,036.93 | - |
| 25 Mar 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,030.93 | - |
| 22 Mar 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,036.93 | - |
| 21 Mar 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,032.93 | - |
| 20 Mar 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,022.93 | - |
| 19 Mar 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.93 | - |
| 18 Mar 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.93 | - |
| 15 Mar 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.93 | - |
| 14 Mar 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,026.93 | - |
| 13 Mar 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.93 | - |
| 12 Mar 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.93 | - |
| 11 Mar 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.93 | - |
| 08 Mar 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.93 | - |
| 07 Mar 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,027.93 | - |
| 06 Mar 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,017.93 | - |
| 05 Mar 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,011.93 | - |
| 04 Mar 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,005.93 | - |
| 01 Mar 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,005.93 | - |
| 29 Feb 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,003.93 | - |
| 28 Feb 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,000.93 | - |
| 27 Feb 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,006.93 | - |
| 26 Feb 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,006.93 | - |
| 23 Feb 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,009.93 | - |
| 22 Feb 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.93 | - |
| 21 Feb 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,006.93 | - |
| 20 Feb 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,010.93 | - |
| 19 Feb 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.93 | - |
| 16 Feb 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.93 | - |
| 15 Feb 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,005.93 | - |
| 14 Feb 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,010.93 | - |
| 13 Feb 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,009.93 | - |
| 12 Feb 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.93 | - |
| 09 Feb 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.93 | - |
| 08 Feb 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,023.93 | - |
| *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.