Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,792.95 +1,477.73 (+2.26%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
UWS Aviva UK Property (0P00008E7P.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | - |
| 15 May 2024 | 1,561.29 | 1,561.29 | 1,561.29 | 1,561.29 | 1,561.29 | - |
| 14 May 2024 | 1,561.32 | 1,561.32 | 1,561.32 | 1,561.32 | 1,561.32 | - |
| 13 May 2024 | 1,561.35 | 1,561.35 | 1,561.35 | 1,561.35 | 1,561.35 | - |
| 10 May 2024 | 1,561.66 | 1,561.66 | 1,561.66 | 1,561.66 | 1,561.66 | - |
| 09 May 2024 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | - |
| 08 May 2024 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | - |
| 07 May 2024 | 1,561.87 | 1,561.87 | 1,561.87 | 1,561.87 | 1,561.87 | - |
| 03 May 2024 | 1,561.98 | 1,561.98 | 1,561.98 | 1,561.98 | 1,561.98 | - |
| 02 May 2024 | 1,562.02 | 1,562.02 | 1,562.02 | 1,562.02 | 1,562.02 | - |
| 01 May 2024 | 1,562.05 | 1,562.05 | 1,562.05 | 1,562.05 | 1,562.05 | - |
| 30 Apr 2024 | 1,562.19 | 1,562.19 | 1,562.19 | 1,562.19 | 1,562.19 | - |
| 29 Apr 2024 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | - |
| 26 Apr 2024 | 1,550.09 | 1,550.09 | 1,550.09 | 1,550.09 | 1,550.09 | - |
| 25 Apr 2024 | 1,550.12 | 1,550.12 | 1,550.12 | 1,550.12 | 1,550.12 | - |
| 24 Apr 2024 | 1,550.26 | 1,550.26 | 1,550.26 | 1,550.26 | 1,550.26 | - |
| 23 Apr 2024 | 1,550.29 | 1,550.29 | 1,550.29 | 1,550.29 | 1,550.29 | - |
| 22 Apr 2024 | 1,550.33 | 1,550.33 | 1,550.33 | 1,550.33 | 1,550.33 | - |
| 19 Apr 2024 | 1,550.42 | 1,550.42 | 1,550.42 | 1,550.42 | 1,550.42 | - |
| 18 Apr 2024 | 1,550.45 | 1,550.45 | 1,550.45 | 1,550.45 | 1,550.45 | - |
| 17 Apr 2024 | 1,550.49 | 1,550.49 | 1,550.49 | 1,550.49 | 1,550.49 | - |
| 16 Apr 2024 | 1,550.52 | 1,550.52 | 1,550.52 | 1,550.52 | 1,550.52 | - |
| 15 Apr 2024 | 1,550.66 | 1,550.66 | 1,550.66 | 1,550.66 | 1,550.66 | - |
| 12 Apr 2024 | 1,550.76 | 1,550.76 | 1,550.76 | 1,550.76 | 1,550.76 | - |
| 11 Apr 2024 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | - |
| 10 Apr 2024 | 1,550.82 | 1,550.82 | 1,550.82 | 1,550.82 | 1,550.82 | - |
| 09 Apr 2024 | 1,550.96 | 1,550.96 | 1,550.96 | 1,550.96 | 1,550.96 | - |
| 08 Apr 2024 | 1,550.99 | 1,550.99 | 1,550.99 | 1,550.99 | 1,550.99 | - |
| 05 Apr 2024 | 1,551.41 | 1,551.41 | 1,551.41 | 1,551.41 | 1,551.41 | - |
| 04 Apr 2024 | 1,551.44 | 1,551.44 | 1,551.44 | 1,551.44 | 1,551.44 | - |
| 03 Apr 2024 | 1,551.48 | 1,551.48 | 1,551.48 | 1,551.48 | 1,551.48 | - |
| 02 Apr 2024 | 1,551.62 | 1,551.62 | 1,551.62 | 1,551.62 | 1,551.62 | - |
| 28 Mar 2024 | 1,551.78 | 1,551.78 | 1,551.78 | 1,551.78 | 1,551.78 | - |
| 27 Mar 2024 | 1,556.75 | 1,556.75 | 1,556.75 | 1,556.75 | 1,556.75 | - |
| 26 Mar 2024 | 1,556.78 | 1,556.78 | 1,556.78 | 1,556.78 | 1,556.78 | - |
| 25 Mar 2024 | 1,556.81 | 1,556.81 | 1,556.81 | 1,556.81 | 1,556.81 | - |
| 22 Mar 2024 | 1,557.02 | 1,557.02 | 1,557.02 | 1,557.02 | 1,557.02 | - |
| 21 Mar 2024 | 1,557.27 | 1,557.27 | 1,557.27 | 1,557.27 | 1,557.27 | - |
| 20 Mar 2024 | 1,557.41 | 1,557.41 | 1,557.41 | 1,557.41 | 1,557.41 | - |
| 19 Mar 2024 | 1,557.44 | 1,557.44 | 1,557.44 | 1,557.44 | 1,557.44 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,557.57 | 1,557.57 | 1,557.57 | 1,557.57 | 1,557.57 | - |
| 14 Mar 2024 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | - |
| 13 Mar 2024 | 1,557.67 | 1,557.67 | 1,557.67 | 1,557.67 | 1,557.67 | - |
| 12 Mar 2024 | 1,557.71 | 1,557.71 | 1,557.71 | 1,557.71 | 1,557.71 | - |
| 11 Mar 2024 | 1,563.96 | 1,563.96 | 1,563.96 | 1,563.96 | 1,563.96 | - |
| 08 Mar 2024 | 1,564.05 | 1,564.05 | 1,564.05 | 1,564.05 | 1,564.05 | - |
| 07 Mar 2024 | 1,564.30 | 1,564.30 | 1,564.30 | 1,564.30 | 1,564.30 | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 1,562.36 | 1,562.36 | 1,562.36 | 1,562.36 | 1,562.36 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1,550.41 | 1,550.41 | 1,550.41 | 1,550.41 | 1,550.41 | - |
| 27 Feb 2024 | 1,575.42 | 1,575.42 | 1,575.42 | 1,575.42 | 1,575.42 | - |
| 26 Feb 2024 | 1,575.46 | 1,575.46 | 1,575.46 | 1,575.46 | 1,575.46 | - |
| 23 Feb 2024 | 1,575.56 | 1,575.56 | 1,575.56 | 1,575.56 | 1,575.56 | - |
| 22 Feb 2024 | 1,575.59 | 1,575.59 | 1,575.59 | 1,575.59 | 1,575.59 | - |
| 21 Feb 2024 | 1,575.73 | 1,575.73 | 1,575.73 | 1,575.73 | 1,575.73 | - |
| 20 Feb 2024 | 1,575.76 | 1,575.76 | 1,575.76 | 1,575.76 | 1,575.76 | - |
| 19 Feb 2024 | 1,576.01 | 1,576.01 | 1,576.01 | 1,576.01 | 1,576.01 | - |
| 16 Feb 2024 | 1,576.20 | 1,576.20 | 1,576.20 | 1,576.20 | 1,576.20 | - |
| 15 Feb 2024 | 1,576.27 | 1,576.27 | 1,576.27 | 1,576.27 | 1,576.27 | - |
| 14 Feb 2024 | 1,576.41 | 1,576.41 | 1,576.41 | 1,576.41 | 1,576.41 | - |
| 13 Feb 2024 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | - |
| 12 Feb 2024 | 1,576.40 | 1,576.40 | 1,576.40 | 1,576.40 | 1,576.40 | - |
| 09 Feb 2024 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | - |
| 08 Feb 2024 | 1,577.17 | 1,577.17 | 1,577.17 | 1,577.17 | 1,577.17 | - |
| 07 Feb 2024 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | - |
| 06 Feb 2024 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,577.89 | 1,577.89 | 1,577.89 | 1,577.89 | 1,577.89 | - |
| 01 Feb 2024 | 1,577.93 | 1,577.93 | 1,577.93 | 1,577.93 | 1,577.93 | - |
| 31 Jan 2024 | 1,577.96 | 1,577.96 | 1,577.96 | 1,577.96 | 1,577.96 | - |
| 30 Jan 2024 | 1,577.99 | 1,577.99 | 1,577.99 | 1,577.99 | 1,577.99 | - |
| 29 Jan 2024 | 1,578.03 | 1,578.03 | 1,578.03 | 1,578.03 | 1,578.03 | - |
| 26 Jan 2024 | 1,578.23 | 1,578.23 | 1,578.23 | 1,578.23 | 1,578.23 | - |
| 25 Jan 2024 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | - |
| 24 Jan 2024 | 1,578.30 | 1,578.30 | 1,578.30 | 1,578.30 | 1,578.30 | - |
| 23 Jan 2024 | 1,578.33 | 1,578.33 | 1,578.33 | 1,578.33 | 1,578.33 | - |
| 22 Jan 2024 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | - |
| 19 Jan 2024 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | - |
| 18 Jan 2024 | 1,578.61 | 1,578.61 | 1,578.61 | 1,578.61 | 1,578.61 | - |
| 17 Jan 2024 | 1,578.64 | 1,578.64 | 1,578.64 | 1,578.64 | 1,578.64 | - |
| 16 Jan 2024 | 1,578.78 | 1,578.78 | 1,578.78 | 1,578.78 | 1,578.78 | - |
| 15 Jan 2024 | 1,578.82 | 1,578.82 | 1,578.82 | 1,578.82 | 1,578.82 | - |
| 12 Jan 2024 | 1,578.92 | 1,578.92 | 1,578.92 | 1,578.92 | 1,578.92 | - |
| 11 Jan 2024 | 1,579.37 | 1,579.37 | 1,579.37 | 1,579.37 | 1,579.37 | - |
| 10 Jan 2024 | 1,579.41 | 1,579.41 | 1,579.41 | 1,579.41 | 1,579.41 | - |
| 09 Jan 2024 | 1,579.44 | 1,579.44 | 1,579.44 | 1,579.44 | 1,579.44 | - |
| 08 Jan 2024 | 1,579.47 | 1,579.47 | 1,579.47 | 1,579.47 | 1,579.47 | - |
| 05 Jan 2024 | 1,579.36 | 1,579.36 | 1,579.36 | 1,579.36 | 1,579.36 | - |
| 04 Jan 2024 | 1,580.03 | 1,580.03 | 1,580.03 | 1,580.03 | 1,580.03 | - |
| 03 Jan 2024 | 1,580.06 | 1,580.06 | 1,580.06 | 1,580.06 | 1,580.06 | - |
| 02 Jan 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| 29 Dec 2023 | 1,580.24 | 1,580.24 | 1,580.24 | 1,580.24 | 1,580.24 | - |
| 28 Dec 2023 | 1,590.97 | 1,590.97 | 1,590.97 | 1,590.97 | 1,590.97 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1,580.58 | 1,580.58 | 1,580.58 | 1,580.58 | 1,580.58 | - |
| *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.