Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,081.23 -188.34 (-0.29%) CMC Crypto 200
1,321.57 -38.76 (-2.85%)
GlobalAccess Global Eq Inc M Acc GBP Hdg (0P0000VG92.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| 17 Jun 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 14 Jun 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 13 Jun 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| 12 Jun 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 11 Jun 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 10 Jun 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 07 Jun 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| 06 Jun 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 05 Jun 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 04 Jun 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
| 04 Jun 2024 | 0.023813 Dividend | |||||
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 30 May 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
| 29 May 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| 28 May 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 24 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 23 May 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 22 May 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 21 May 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 20 May 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 17 May 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 16 May 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 15 May 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 14 May 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 13 May 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 10 May 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 09 May 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 08 May 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 07 May 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 03 May 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 02 May 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 01 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 30 Apr 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
| 29 Apr 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 26 Apr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 25 Apr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 24 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 23 Apr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 22 Apr 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | - |
| 19 Apr 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
| 18 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 17 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 16 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 15 Apr 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 12 Apr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 11 Apr 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| 10 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 09 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 08 Apr 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
| 05 Apr 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 04 Apr 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 03 Apr 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 02 Apr 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 28 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 27 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| 26 Mar 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 25 Mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| 22 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 21 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 20 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| 19 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 14 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 13 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 12 Mar 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| 11 Mar 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 08 Mar 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| 07 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 06 Mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 05 Mar 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - |
| 04 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 01 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 01 Mar 2024 | 0.009468 Dividend | |||||
| 29 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.19 | - |
| 29 Feb 2024 | 0.009468 Dividend | |||||
| 28 Feb 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.28 | - |
| 27 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.98 | - |
| 26 Feb 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.58 | - |
| 23 Feb 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.88 | - |
| 22 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.18 | - |
| 21 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.08 | - |
| 20 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.38 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.38 | - |
| 15 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.08 | - |
| 14 Feb 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.88 | - |
| 13 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.68 | - |
| 12 Feb 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.38 | - |
| 09 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.58 | - |
| 08 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.28 | - |
| 07 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.28 | - |
| 06 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.78 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.78 | - |
| *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.