Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,211.02 -1,811.32 (-2.92%) CMC Crypto 200
1,260.89 -74.03 (-5.55%)
iShares North American Eq Idx (UK) D Acc (0P0000WGSY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 784.29 | 784.29 | 784.29 | 784.29 | 784.29 | - |
| 02 Jul 2024 | 782.88 | 782.88 | 782.88 | 782.88 | 782.88 | - |
| 01 Jul 2024 | 779.05 | 779.05 | 779.05 | 779.05 | 779.05 | - |
| 28 Jun 2024 | 783.18 | 783.18 | 783.18 | 783.18 | 783.18 | - |
| 27 Jun 2024 | 782.26 | 782.26 | 782.26 | 782.26 | 782.26 | - |
| 26 Jun 2024 | 780.90 | 780.90 | 780.90 | 780.90 | 780.90 | - |
| 25 Jun 2024 | 775.98 | 775.98 | 775.98 | 775.98 | 775.98 | - |
| 24 Jun 2024 | 779.14 | 779.14 | 779.14 | 779.14 | 779.14 | - |
| 21 Jun 2024 | 781.76 | 781.76 | 781.76 | 781.76 | 781.76 | - |
| 20 Jun 2024 | 779.92 | 779.92 | 779.92 | 779.92 | 779.92 | - |
| 19 Jun 2024 | 777.53 | 777.53 | 777.53 | 777.53 | 777.53 | - |
| 18 Jun 2024 | 778.49 | 778.49 | 778.49 | 778.49 | 778.49 | - |
| 17 Jun 2024 | 773.80 | 773.80 | 773.80 | 773.80 | 773.80 | - |
| 14 Jun 2024 | 769.34 | 769.34 | 769.34 | 769.34 | 769.34 | - |
| 13 Jun 2024 | 766.78 | 766.78 | 766.78 | 766.78 | 766.78 | - |
| 12 Jun 2024 | 761.40 | 761.40 | 761.40 | 761.40 | 761.40 | - |
| 11 Jun 2024 | 760.68 | 760.68 | 760.68 | 760.68 | 760.68 | - |
| 10 Jun 2024 | 761.15 | 761.15 | 761.15 | 761.15 | 761.15 | - |
| 07 Jun 2024 | 756.71 | 756.71 | 756.71 | 756.71 | 756.71 | - |
| 06 Jun 2024 | 757.67 | 757.67 | 757.67 | 757.67 | 757.67 | - |
| 05 Jun 2024 | 749.23 | 749.23 | 749.23 | 749.23 | 749.23 | - |
| 04 Jun 2024 | 746.06 | 746.06 | 746.06 | 746.06 | 746.06 | - |
| 03 Jun 2024 | 751.75 | 751.75 | 751.75 | 751.75 | 751.75 | - |
| 31 May 2024 | 744.88 | 744.88 | 744.88 | 744.88 | 744.88 | - |
| 30 May 2024 | 749.68 | 749.68 | 749.68 | 749.68 | 749.68 | - |
| 29 May 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 28 May 2024 | 751.97 | 751.97 | 751.97 | 751.97 | 751.97 | - |
| 24 May 2024 | 749.97 | 749.97 | 749.97 | 749.97 | 749.97 | - |
| 23 May 2024 | 760.75 | 760.75 | 760.75 | 760.75 | 760.75 | - |
| 22 May 2024 | 757.88 | 757.88 | 757.88 | 757.88 | 757.88 | - |
| 21 May 2024 | 756.92 | 756.92 | 756.92 | 756.92 | 756.92 | - |
| 20 May 2024 | 756.69 | 756.69 | 756.69 | 756.69 | 756.69 | - |
| 17 May 2024 | 758.78 | 758.78 | 758.78 | 758.78 | 758.78 | - |
| 16 May 2024 | 759.02 | 759.02 | 759.02 | 759.02 | 759.02 | - |
| 15 May 2024 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | - |
| 14 May 2024 | 753.18 | 753.18 | 753.18 | 753.18 | 753.18 | - |
| 13 May 2024 | 754.90 | 754.90 | 754.90 | 754.90 | 754.90 | - |
| 10 May 2024 | 754.03 | 754.03 | 754.03 | 754.03 | 754.03 | - |
| 09 May 2024 | 754.16 | 754.16 | 754.16 | 754.16 | 754.16 | - |
| 08 May 2024 | 751.89 | 751.89 | 751.89 | 751.89 | 751.89 | - |
| 07 May 2024 | 748.79 | 748.79 | 748.79 | 748.79 | 748.79 | - |
| 03 May 2024 | 731.16 | 731.16 | 731.16 | 731.16 | 731.16 | - |
| 02 May 2024 | 731.58 | 731.58 | 731.58 | 731.58 | 731.58 | - |
| 01 May 2024 | 730.52 | 730.52 | 730.52 | 730.52 | 730.52 | - |
| 30 Apr 2024 | 739.06 | 739.06 | 739.06 | 739.06 | 739.06 | - |
| 29 Apr 2024 | 737.34 | 737.34 | 737.34 | 737.34 | 737.34 | - |
| 26 Apr 2024 | 736.33 | 736.33 | 736.33 | 736.33 | 736.33 | - |
| 25 Apr 2024 | 729.83 | 729.83 | 729.83 | 729.83 | 729.83 | - |
| 24 Apr 2024 | 739.19 | 739.19 | 739.19 | 739.19 | 739.19 | - |
| 23 Apr 2024 | 735.34 | 735.34 | 735.34 | 735.34 | 735.34 | - |
| 22 Apr 2024 | 734.26 | 734.26 | 734.26 | 734.26 | 734.26 | - |
| 19 Apr 2024 | 729.65 | 729.65 | 729.65 | 729.65 | 729.65 | - |
| 18 Apr 2024 | 728.43 | 728.43 | 728.43 | 728.43 | 728.43 | - |
| 17 Apr 2024 | 733.99 | 733.99 | 733.99 | 733.99 | 733.99 | - |
| 16 Apr 2024 | 736.49 | 736.49 | 736.49 | 736.49 | 736.49 | - |
| 15 Apr 2024 | 742.66 | 742.66 | 742.66 | 742.66 | 742.66 | - |
| 12 Apr 2024 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
| 11 Apr 2024 | 745.33 | 745.33 | 745.33 | 745.33 | 745.33 | - |
| 10 Apr 2024 | 743.48 | 743.48 | 743.48 | 743.48 | 743.48 | - |
| 09 Apr 2024 | 743.11 | 743.11 | 743.11 | 743.11 | 743.11 | - |
| 08 Apr 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
| 05 Apr 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| 04 Apr 2024 | 745.84 | 745.84 | 745.84 | 745.84 | 745.84 | - |
| 03 Apr 2024 | 749.54 | 749.54 | 749.54 | 749.54 | 749.54 | - |
| 02 Apr 2024 | 755.05 | 755.05 | 755.05 | 755.05 | 755.05 | - |
| 28 Mar 2024 | 753.60 | 753.60 | 753.60 | 753.60 | 753.60 | - |
| 27 Mar 2024 | 747.32 | 747.32 | 747.32 | 747.32 | 747.32 | - |
| 26 Mar 2024 | 746.75 | 746.75 | 746.75 | 746.75 | 746.75 | - |
| 25 Mar 2024 | 749.37 | 749.37 | 749.37 | 749.37 | 749.37 | - |
| 22 Mar 2024 | 754.19 | 754.19 | 754.19 | 754.19 | 754.19 | - |
| 21 Mar 2024 | 743.21 | 743.21 | 743.21 | 743.21 | 743.21 | - |
| 20 Mar 2024 | 738.47 | 738.47 | 738.47 | 738.47 | 738.47 | - |
| 19 Mar 2024 | 734.58 | 734.58 | 734.58 | 734.58 | 734.58 | - |
| 18 Mar 2024 | 732.11 | 732.11 | 732.11 | 732.11 | 732.11 | - |
| 15 Mar 2024 | 731.71 | 731.71 | 731.71 | 731.71 | 731.71 | - |
| 14 Mar 2024 | 730.61 | 730.61 | 730.61 | 730.61 | 730.61 | - |
| 13 Mar 2024 | 731.58 | 731.58 | 731.58 | 731.58 | 731.58 | - |
| 12 Mar 2024 | 724.86 | 724.86 | 724.86 | 724.86 | 724.86 | - |
| 11 Mar 2024 | 721.76 | 721.76 | 721.76 | 721.76 | 721.76 | - |
| 08 Mar 2024 | 727.93 | 727.93 | 727.93 | 727.93 | 727.93 | - |
| 07 Mar 2024 | 724.87 | 724.87 | 724.87 | 724.87 | 724.87 | - |
| 06 Mar 2024 | 722.56 | 722.56 | 722.56 | 722.56 | 722.56 | - |
| 05 Mar 2024 | 732.62 | 732.62 | 732.62 | 732.62 | 732.62 | - |
| 04 Mar 2024 | 733.49 | 733.49 | 733.49 | 733.49 | 733.49 | - |
| 01 Mar 2024 | 729.61 | 729.61 | 729.61 | 729.61 | 729.61 | - |
| 01 Mar 2024 | 0.044858 Dividend | |||||
| 29 Feb 2024 | 725.62 | 725.62 | 725.62 | 725.62 | 725.57 | - |
| 28 Feb 2024 | 726.78 | 726.78 | 726.78 | 726.78 | 726.73 | - |
| 27 Feb 2024 | 723.76 | 723.76 | 723.76 | 723.76 | 723.71 | - |
| 26 Feb 2024 | 725.92 | 725.92 | 725.92 | 725.92 | 725.88 | - |
| 23 Feb 2024 | 726.36 | 726.36 | 726.36 | 726.36 | 726.32 | - |
| 22 Feb 2024 | 721.59 | 721.59 | 721.59 | 721.59 | 721.55 | - |
| 21 Feb 2024 | 715.04 | 715.04 | 715.04 | 715.04 | 715.00 | - |
| 20 Feb 2024 | 720.83 | 720.83 | 720.83 | 720.83 | 720.79 | - |
| 19 Feb 2024 | 719.64 | 719.64 | 719.64 | 719.64 | 719.60 | - |
| 16 Feb 2024 | 723.36 | 723.36 | 723.36 | 723.36 | 723.32 | - |
| 15 Feb 2024 | 721.39 | 721.39 | 721.39 | 721.39 | 721.34 | - |
| 14 Feb 2024 | 714.20 | 714.20 | 714.20 | 714.20 | 714.16 | - |
| 13 Feb 2024 | 717.79 | 717.79 | 717.79 | 717.79 | 717.74 | - |
| 12 Feb 2024 | 721.26 | 721.26 | 721.26 | 721.26 | 721.21 | - |
| *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.