Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,676.80 +91.41 (+0.13%) CMC Crypto 200
1,511.02 +22.48 (+1.51%)
Aviva Investors UK Index Tracking 8 £Acc (0P000023OX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
| 17 May 2024 | 345.08 | 345.08 | 345.08 | 345.08 | 345.08 | - |
| 16 May 2024 | 345.84 | 345.84 | 345.84 | 345.84 | 345.84 | - |
| 15 May 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| 14 May 2024 | 344.23 | 344.23 | 344.23 | 344.23 | 344.23 | - |
| 13 May 2024 | 343.67 | 343.67 | 343.67 | 343.67 | 343.67 | - |
| 10 May 2024 | 344.52 | 344.52 | 344.52 | 344.52 | 344.52 | - |
| 09 May 2024 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | - |
| 08 May 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
| 07 May 2024 | 339.48 | 339.48 | 339.48 | 339.48 | 339.48 | - |
| 03 May 2024 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | - |
| 02 May 2024 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | - |
| 01 May 2024 | 331.38 | 331.38 | 331.38 | 331.38 | 331.38 | - |
| 30 Apr 2024 | 332.28 | 332.28 | 332.28 | 332.28 | 332.28 | - |
| 29 Apr 2024 | 332.62 | 332.62 | 332.62 | 332.62 | 332.62 | - |
| 26 Apr 2024 | 331.77 | 331.77 | 331.77 | 331.77 | 331.77 | - |
| 25 Apr 2024 | 329.09 | 329.09 | 329.09 | 329.09 | 329.09 | - |
| 24 Apr 2024 | 327.84 | 327.84 | 327.84 | 327.84 | 327.84 | - |
| 23 Apr 2024 | 328.18 | 328.18 | 328.18 | 328.18 | 328.18 | - |
| 22 Apr 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
| 19 Apr 2024 | 322.02 | 322.02 | 322.02 | 322.02 | 322.02 | - |
| 18 Apr 2024 | 321.52 | 321.52 | 321.52 | 321.52 | 321.52 | - |
| 17 Apr 2024 | 320.04 | 320.04 | 320.04 | 320.04 | 320.04 | - |
| 16 Apr 2024 | 319.11 | 319.11 | 319.11 | 319.11 | 319.11 | - |
| 16 Apr 2024 | 0.057475 Dividend | |||||
| 15 Apr 2024 | 324.96 | 324.96 | 324.96 | 324.96 | 324.90 | - |
| 12 Apr 2024 | 326.08 | 326.08 | 326.08 | 326.08 | 326.02 | - |
| 11 Apr 2024 | 323.73 | 323.73 | 323.73 | 323.73 | 323.67 | - |
| 10 Apr 2024 | 324.47 | 324.47 | 324.47 | 324.47 | 324.41 | - |
| 09 Apr 2024 | 323.47 | 323.47 | 323.47 | 323.47 | 323.41 | - |
| 08 Apr 2024 | 323.99 | 323.99 | 323.99 | 323.99 | 323.93 | - |
| 05 Apr 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.45 | - |
| 04 Apr 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.04 | - |
| 03 Apr 2024 | 323.38 | 323.38 | 323.38 | 323.38 | 323.32 | - |
| 02 Apr 2024 | 323.21 | 323.21 | 323.21 | 323.21 | 323.15 | - |
| 28 Mar 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.19 | - |
| 27 Mar 2024 | 323.15 | 323.15 | 323.15 | 323.15 | 323.09 | - |
| 26 Mar 2024 | 323.01 | 323.01 | 323.01 | 323.01 | 322.95 | - |
| 25 Mar 2024 | 322.21 | 322.21 | 322.21 | 322.21 | 322.15 | - |
| 22 Mar 2024 | 322.88 | 322.88 | 322.88 | 322.88 | 322.82 | - |
| 21 Mar 2024 | 321.24 | 321.24 | 321.24 | 321.24 | 321.18 | - |
| 20 Mar 2024 | 315.43 | 315.43 | 315.43 | 315.43 | 315.37 | - |
| 19 Mar 2024 | 315.34 | 315.34 | 315.34 | 315.34 | 315.28 | - |
| 18 Mar 2024 | 314.93 | 314.93 | 314.93 | 314.93 | 314.87 | - |
| 15 Mar 2024 | 315.14 | 315.14 | 315.14 | 315.14 | 315.08 | - |
| 14 Mar 2024 | 315.64 | 315.64 | 315.64 | 315.64 | 315.58 | - |
| 13 Mar 2024 | 316.55 | 316.55 | 316.55 | 316.55 | 316.49 | - |
| 12 Mar 2024 | 315.79 | 315.79 | 315.79 | 315.79 | 315.73 | - |
| 11 Mar 2024 | 312.98 | 312.98 | 312.98 | 312.98 | 312.92 | - |
| 08 Mar 2024 | 312.86 | 312.86 | 312.86 | 312.86 | 312.80 | - |
| 07 Mar 2024 | 313.99 | 313.99 | 313.99 | 313.99 | 313.93 | - |
| 06 Mar 2024 | 312.19 | 312.19 | 312.19 | 312.19 | 312.13 | - |
| 05 Mar 2024 | 310.59 | 310.59 | 310.59 | 310.59 | 310.54 | - |
| 04 Mar 2024 | 310.36 | 310.36 | 310.36 | 310.36 | 310.31 | - |
| 01 Mar 2024 | 312.04 | 312.04 | 312.04 | 312.04 | 311.98 | - |
| 29 Feb 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.55 | - |
| 28 Feb 2024 | 309.03 | 309.03 | 309.03 | 309.03 | 308.98 | - |
| 27 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.34 | - |
| 26 Feb 2024 | 311.33 | 311.33 | 311.33 | 311.33 | 311.27 | - |
| 23 Feb 2024 | 312.25 | 312.25 | 312.25 | 312.25 | 312.19 | - |
| 22 Feb 2024 | 311.71 | 311.71 | 311.71 | 311.71 | 311.65 | - |
| 21 Feb 2024 | 310.02 | 310.02 | 310.02 | 310.02 | 309.97 | - |
| 20 Feb 2024 | 311.92 | 311.92 | 311.92 | 311.92 | 311.86 | - |
| 19 Feb 2024 | 312.52 | 312.52 | 312.52 | 312.52 | 312.46 | - |
| 16 Feb 2024 | 311.87 | 311.87 | 311.87 | 311.87 | 311.81 | - |
| 15 Feb 2024 | 307.75 | 307.75 | 307.75 | 307.75 | 307.70 | - |
| 14 Feb 2024 | 306.04 | 306.04 | 306.04 | 306.04 | 305.99 | - |
| 13 Feb 2024 | 303.91 | 303.91 | 303.91 | 303.91 | 303.86 | - |
| 12 Feb 2024 | 306.67 | 306.67 | 306.67 | 306.67 | 306.62 | - |
| 09 Feb 2024 | 306.29 | 306.29 | 306.29 | 306.29 | 306.24 | - |
| 08 Feb 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.13 | - |
| 07 Feb 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.25 | - |
| 06 Feb 2024 | 310.28 | 310.28 | 310.28 | 310.28 | 310.23 | - |
| 05 Feb 2024 | 307.59 | 307.59 | 307.59 | 307.59 | 307.54 | - |
| 02 Feb 2024 | 308.01 | 308.01 | 308.01 | 308.01 | 307.96 | - |
| 01 Feb 2024 | 308.16 | 308.16 | 308.16 | 308.16 | 308.11 | - |
| 31 Jan 2024 | 308.95 | 308.95 | 308.95 | 308.95 | 308.90 | - |
| 30 Jan 2024 | 310.16 | 310.16 | 310.16 | 310.16 | 310.11 | - |
| 29 Jan 2024 | 308.91 | 308.91 | 308.91 | 308.91 | 308.86 | - |
| 26 Jan 2024 | 309.07 | 309.07 | 309.07 | 309.07 | 309.02 | - |
| 25 Jan 2024 | 305.21 | 305.21 | 305.21 | 305.21 | 305.16 | - |
| 24 Jan 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.95 | - |
| 23 Jan 2024 | 303.16 | 303.16 | 303.16 | 303.16 | 303.11 | - |
| 22 Jan 2024 | 303.39 | 303.39 | 303.39 | 303.39 | 303.34 | - |
| 19 Jan 2024 | 302.04 | 302.04 | 302.04 | 302.04 | 301.99 | - |
| 18 Jan 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.05 | - |
| 17 Jan 2024 | 301.36 | 301.36 | 301.36 | 301.36 | 301.31 | - |
| 16 Jan 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.95 | - |
| 15 Jan 2024 | 307.24 | 307.24 | 307.24 | 307.24 | 307.19 | - |
| 12 Jan 2024 | 308.31 | 308.31 | 308.31 | 308.31 | 308.26 | - |
| 11 Jan 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.40 | - |
| 10 Jan 2024 | 309.34 | 309.34 | 309.34 | 309.34 | 309.29 | - |
| 09 Jan 2024 | 310.45 | 310.45 | 310.45 | 310.45 | 310.40 | - |
| 08 Jan 2024 | 311.04 | 311.04 | 311.04 | 311.04 | 310.99 | - |
| 05 Jan 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.45 | - |
| 04 Jan 2024 | 312.01 | 312.01 | 312.01 | 312.01 | 311.95 | - |
| 03 Jan 2024 | 310.44 | 310.44 | 310.44 | 310.44 | 310.39 | - |
| 02 Jan 2024 | 312.28 | 312.28 | 312.28 | 312.28 | 312.22 | - |
| 29 Dec 2023 | 313.09 | 313.09 | 313.09 | 313.09 | 313.03 | - |
| *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.