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
66,880.54 +1,549.65 (+2.37%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Fidelity UK Smaller Companies A-Acc (0P0000SDNK.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 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | - |
| 15 May 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 14 May 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | - |
| 13 May 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | - |
| 10 May 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | - |
| 09 May 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 08 May 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
| 07 May 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
| 03 May 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
| 02 May 2024 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | - |
| 01 May 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| 30 Apr 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
| 29 Apr 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| 26 Apr 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
| 25 Apr 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
| 24 Apr 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 23 Apr 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 22 Apr 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
| 19 Apr 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 18 Apr 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 17 Apr 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | - |
| 16 Apr 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 15 Apr 2024 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | - |
| 12 Apr 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 11 Apr 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
| 10 Apr 2024 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | - |
| 09 Apr 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| 08 Apr 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 05 Apr 2024 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | - |
| 04 Apr 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
| 03 Apr 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | - |
| 02 Apr 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 28 Mar 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 27 Mar 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 26 Mar 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 25 Mar 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| 22 Mar 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 21 Mar 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | - |
| 20 Mar 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
| 19 Mar 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
| 18 Mar 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 15 Mar 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
| 14 Mar 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
| 13 Mar 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 12 Mar 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
| 11 Mar 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
| 08 Mar 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
| 07 Mar 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | - |
| 06 Mar 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
| 05 Mar 2024 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
| 04 Mar 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
| 01 Mar 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
| 01 Mar 2024 | 0.060942 Dividend | |||||
| 29 Feb 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.64 | - |
| 28 Feb 2024 | 388.20 | 388.20 | 388.20 | 388.20 | 388.14 | - |
| 27 Feb 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.24 | - |
| 26 Feb 2024 | 389.80 | 389.80 | 389.80 | 389.80 | 389.74 | - |
| 23 Feb 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.34 | - |
| 22 Feb 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.54 | - |
| 21 Feb 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.64 | - |
| 20 Feb 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.84 | - |
| 19 Feb 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.74 | - |
| 16 Feb 2024 | 393.50 | 393.50 | 393.50 | 393.50 | 393.44 | - |
| 15 Feb 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.64 | - |
| 14 Feb 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.34 | - |
| 13 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.94 | - |
| 12 Feb 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 392.24 | - |
| 09 Feb 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.24 | - |
| 08 Feb 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 394.04 | - |
| 07 Feb 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.74 | - |
| 06 Feb 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.64 | - |
| 05 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.94 | - |
| 02 Feb 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.84 | - |
| 01 Feb 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 399.24 | - |
| 31 Jan 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 398.94 | - |
| 30 Jan 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.04 | - |
| 29 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.94 | - |
| 26 Jan 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.54 | - |
| 25 Jan 2024 | 397.40 | 397.40 | 397.40 | 397.40 | 397.34 | - |
| 24 Jan 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.24 | - |
| 23 Jan 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 398.04 | - |
| 22 Jan 2024 | 397.40 | 397.40 | 397.40 | 397.40 | 397.34 | - |
| 19 Jan 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 396.34 | - |
| 18 Jan 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.94 | - |
| 17 Jan 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.04 | - |
| 16 Jan 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.34 | - |
| 15 Jan 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.34 | - |
| 12 Jan 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.54 | - |
| 11 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.94 | - |
| 10 Jan 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.44 | - |
| 09 Jan 2024 | 401.20 | 401.20 | 401.20 | 401.20 | 401.14 | - |
| 08 Jan 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.54 | - |
| 05 Jan 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.04 | - |
| 04 Jan 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.04 | - |
| 03 Jan 2024 | 402.60 | 402.60 | 402.60 | 402.60 | 402.54 | - |
| 02 Jan 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.54 | - |
| 29 Dec 2023 | 406.50 | 406.50 | 406.50 | 406.50 | 406.44 | - |
| 28 Dec 2023 | 406.30 | 406.30 | 406.30 | 406.30 | 406.24 | - |
| 27 Dec 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 405.94 | - |
| *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.