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
66,936.06 +1,355.91 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Aviva Investors Multi-Mgr 40-85% 2 £Acc (0P0000KOCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | - |
| 16 May 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| 15 May 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
| 14 May 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 13 May 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | - |
| 10 May 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
| 09 May 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
| 08 May 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | - |
| 07 May 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | - |
| 03 May 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
| 02 May 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - |
| 01 May 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 30 Apr 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
| 29 Apr 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
| 26 Apr 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
| 25 Apr 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
| 24 Apr 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | - |
| 23 Apr 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
| 22 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 19 Apr 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | - |
| 18 Apr 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
| 17 Apr 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
| 16 Apr 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
| 15 Apr 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
| 12 Apr 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
| 11 Apr 2024 | 183.32 | 183.32 | 183.32 | 183.32 | 183.32 | - |
| 10 Apr 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| 09 Apr 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
| 08 Apr 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
| 05 Apr 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
| 04 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 03 Apr 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
| 02 Apr 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| 28 Mar 2024 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | - |
| 27 Mar 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
| 26 Mar 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
| 25 Mar 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | - |
| 22 Mar 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
| 21 Mar 2024 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | - |
| 20 Mar 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
| 19 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 18 Mar 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
| 15 Mar 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| 14 Mar 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
| 13 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 12 Mar 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
| 11 Mar 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| 08 Mar 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | - |
| 07 Mar 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | - |
| 06 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
| 05 Mar 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| 04 Mar 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
| 01 Mar 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
| 01 Mar 2024 | 0.020549 Dividend | |||||
| 29 Feb 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.62 | - |
| 28 Feb 2024 | 178.83 | 178.83 | 178.83 | 178.83 | 178.81 | - |
| 27 Feb 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.60 | - |
| 26 Feb 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.79 | - |
| 23 Feb 2024 | 178.83 | 178.83 | 178.83 | 178.83 | 178.81 | - |
| 22 Feb 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.02 | - |
| 21 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.23 | - |
| 20 Feb 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.50 | - |
| 19 Feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.43 | - |
| 16 Feb 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.34 | - |
| 15 Feb 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.71 | - |
| 14 Feb 2024 | 177.36 | 177.36 | 177.36 | 177.36 | 177.34 | - |
| 13 Feb 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.63 | - |
| 12 Feb 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.50 | - |
| 09 Feb 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.50 | - |
| 08 Feb 2024 | 177.47 | 177.47 | 177.47 | 177.47 | 177.45 | - |
| 07 Feb 2024 | 177.03 | 177.03 | 177.03 | 177.03 | 177.01 | - |
| 06 Feb 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.24 | - |
| 05 Feb 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.86 | - |
| 02 Feb 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.41 | - |
| 01 Feb 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.33 | - |
| 31 Jan 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.63 | - |
| 30 Jan 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.28 | - |
| 29 Jan 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.53 | - |
| 26 Jan 2024 | 174.87 | 174.87 | 174.87 | 174.87 | 174.85 | - |
| 25 Jan 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.68 | - |
| 24 Jan 2024 | 174.49 | 174.49 | 174.49 | 174.49 | 174.47 | - |
| 23 Jan 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.81 | - |
| 22 Jan 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.73 | - |
| 19 Jan 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.08 | - |
| 18 Jan 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.54 | - |
| 17 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.08 | - |
| 16 Jan 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.88 | - |
| 15 Jan 2024 | 174.76 | 174.76 | 174.76 | 174.76 | 174.74 | - |
| 12 Jan 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.54 | - |
| 11 Jan 2024 | 174.76 | 174.76 | 174.76 | 174.76 | 174.74 | - |
| 10 Jan 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.55 | - |
| 09 Jan 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.14 | - |
| 08 Jan 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.69 | - |
| 05 Jan 2024 | 174.27 | 174.27 | 174.27 | 174.27 | 174.25 | - |
| 04 Jan 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.07 | - |
| 03 Jan 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.51 | - |
| 02 Jan 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.91 | - |
| 29 Dec 2023 | 176.82 | 176.82 | 176.82 | 176.82 | 176.80 | - |
| 28 Dec 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 176.19 | - |
| 27 Dec 2023 | 176.13 | 176.13 | 176.13 | 176.13 | 176.11 | - |
| *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.