Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,365.21 +178.19 (+0.29%) CMC Crypto 200
1,275.87 -7.91 (-0.62%)
GlobalAccess Global Eq Inc A Acc GBP Hdg (0P0000VG9O.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 21 Jun 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 20 Jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 17 Jun 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 14 Jun 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 13 Jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 12 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 11 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 10 Jun 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 07 Jun 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| 06 Jun 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 05 Jun 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 04 Jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 04 Jun 2024 | 0.021625 Dividend | |||||
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 30 May 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 29 May 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 28 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 24 May 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 23 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 22 May 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 21 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 20 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 17 May 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 16 May 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 15 May 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 14 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 13 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 10 May 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 09 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 08 May 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 07 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 03 May 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 02 May 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 01 May 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| 30 Apr 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| 29 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 26 Apr 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 25 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 24 Apr 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 23 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 Apr 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 19 Apr 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 18 Apr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 17 Apr 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 16 Apr 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 15 Apr 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
| 12 Apr 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
| 11 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 10 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 09 Apr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 08 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 05 Apr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 04 Apr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 03 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 02 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 28 Mar 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 27 Mar 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 26 Mar 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 25 Mar 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 22 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 21 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 20 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 19 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 14 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 13 Mar 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 12 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 11 Mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 08 Mar 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 07 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 06 Mar 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 05 Mar 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 04 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 01 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 01 Mar 2024 | 0.008615 Dividend | |||||
| 29 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.49 | - |
| 29 Feb 2024 | 0.008615 Dividend | |||||
| 28 Feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
| 27 Feb 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.28 | - |
| 26 Feb 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.88 | - |
| 23 Feb 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.08 | - |
| 22 Feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
| 21 Feb 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
| 20 Feb 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
| 15 Feb 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.68 | - |
| 14 Feb 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.58 | - |
| 13 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| 12 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.98 | - |
| 09 Feb 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.38 | - |
| 08 Feb 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.08 | - |
| 07 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.98 | - |
| *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.