Singapore markets open in 3 hours 46 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,816.24 +927.80 (+1.52%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
M&G European Sustain Paris Aligned I Acc (0P0000WN4Q.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,280.56 | 3,280.56 | 3,280.56 | 3,280.56 | 3,280.56 | - |
| 27 Jun 2024 | 3,281.17 | 3,281.17 | 3,281.17 | 3,281.17 | 3,281.17 | - |
| 26 Jun 2024 | 3,292.57 | 3,292.57 | 3,292.57 | 3,292.57 | 3,292.57 | - |
| 25 Jun 2024 | 3,291.77 | 3,291.77 | 3,291.77 | 3,291.77 | 3,291.77 | - |
| 24 Jun 2024 | 3,294.27 | 3,294.27 | 3,294.27 | 3,294.27 | 3,294.27 | - |
| 21 Jun 2024 | 3,271.73 | 3,271.73 | 3,271.73 | 3,271.73 | 3,271.73 | - |
| 20 Jun 2024 | 3,282.41 | 3,282.41 | 3,282.41 | 3,282.41 | 3,282.41 | - |
| 19 Jun 2024 | 3,255.46 | 3,255.46 | 3,255.46 | 3,255.46 | 3,255.46 | - |
| 18 Jun 2024 | 3,256.80 | 3,256.80 | 3,256.80 | 3,256.80 | 3,256.80 | - |
| 17 Jun 2024 | 3,236.41 | 3,236.41 | 3,236.41 | 3,236.41 | 3,236.41 | - |
| 14 Jun 2024 | 3,233.64 | 3,233.64 | 3,233.64 | 3,233.64 | 3,233.64 | - |
| 13 Jun 2024 | 3,320.04 | 3,320.04 | 3,320.04 | 3,320.04 | 3,320.04 | - |
| 12 Jun 2024 | 3,295.22 | 3,295.22 | 3,295.22 | 3,295.22 | 3,295.22 | - |
| 11 Jun 2024 | 3,286.64 | 3,286.64 | 3,286.64 | 3,286.64 | 3,286.64 | - |
| 10 Jun 2024 | 3,313.15 | 3,313.15 | 3,313.15 | 3,313.15 | 3,313.15 | - |
| 07 Jun 2024 | 3,345.89 | 3,345.89 | 3,345.89 | 3,345.89 | 3,345.89 | - |
| 06 Jun 2024 | 3,359.26 | 3,359.26 | 3,359.26 | 3,359.26 | 3,359.26 | - |
| 05 Jun 2024 | 3,313.38 | 3,313.38 | 3,313.38 | 3,313.38 | 3,313.38 | - |
| 04 Jun 2024 | 3,298.12 | 3,298.12 | 3,298.12 | 3,298.12 | 3,298.12 | - |
| 03 Jun 2024 | 3,328.62 | 3,328.62 | 3,328.62 | 3,328.62 | 3,328.62 | - |
| 31 May 2024 | 3,315.46 | 3,315.46 | 3,315.46 | 3,315.46 | 3,315.46 | - |
| 30 May 2024 | 3,296.04 | 3,296.04 | 3,296.04 | 3,296.04 | 3,296.04 | - |
| 29 May 2024 | 3,293.35 | 3,293.35 | 3,293.35 | 3,293.35 | 3,293.35 | - |
| 28 May 2024 | 3,350.28 | 3,350.28 | 3,350.28 | 3,350.28 | 3,350.28 | - |
| 24 May 2024 | 3,355.48 | 3,355.48 | 3,355.48 | 3,355.48 | 3,355.48 | - |
| 23 May 2024 | 3,382.54 | 3,382.54 | 3,382.54 | 3,382.54 | 3,382.54 | - |
| 22 May 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - |
| 21 May 2024 | 3,362.37 | 3,362.37 | 3,362.37 | 3,362.37 | 3,362.37 | - |
| 20 May 2024 | 3,375.54 | 3,375.54 | 3,375.54 | 3,375.54 | 3,375.54 | - |
| 17 May 2024 | 3,347.68 | 3,347.68 | 3,347.68 | 3,347.68 | 3,347.68 | - |
| 16 May 2024 | 3,368.60 | 3,368.60 | 3,368.60 | 3,368.60 | 3,368.60 | - |
| 15 May 2024 | 3,355.83 | 3,355.83 | 3,355.83 | 3,355.83 | 3,355.83 | - |
| 14 May 2024 | 3,370.59 | 3,370.59 | 3,370.59 | 3,370.59 | 3,370.59 | - |
| 13 May 2024 | 3,372.50 | 3,372.50 | 3,372.50 | 3,372.50 | 3,372.50 | - |
| 10 May 2024 | 3,371.66 | 3,371.66 | 3,371.66 | 3,371.66 | 3,371.66 | - |
| 09 May 2024 | 3,355.23 | 3,355.23 | 3,355.23 | 3,355.23 | 3,355.23 | - |
| 08 May 2024 | 3,349.95 | 3,349.95 | 3,349.95 | 3,349.95 | 3,349.95 | - |
| 07 May 2024 | 3,308.02 | 3,308.02 | 3,308.02 | 3,308.02 | 3,308.02 | - |
| 03 May 2024 | 3,247.22 | 3,247.22 | 3,247.22 | 3,247.22 | 3,247.22 | - |
| 02 May 2024 | 3,247.65 | 3,247.65 | 3,247.65 | 3,247.65 | 3,247.65 | - |
| 01 May 2024 | 3,237.66 | 3,237.66 | 3,237.66 | 3,237.66 | 3,237.66 | - |
| 30 Apr 2024 | 3,247.34 | 3,247.34 | 3,247.34 | 3,247.34 | 3,247.34 | - |
| 29 Apr 2024 | 3,245.88 | 3,245.88 | 3,245.88 | 3,245.88 | 3,245.88 | - |
| 26 Apr 2024 | 3,233.86 | 3,233.86 | 3,233.86 | 3,233.86 | 3,233.86 | - |
| 25 Apr 2024 | 3,214.02 | 3,214.02 | 3,214.02 | 3,214.02 | 3,214.02 | - |
| 24 Apr 2024 | 3,277.49 | 3,277.49 | 3,277.49 | 3,277.49 | 3,277.49 | - |
| 23 Apr 2024 | 3,290.95 | 3,290.95 | 3,290.95 | 3,290.95 | 3,290.95 | - |
| 22 Apr 2024 | 3,258.79 | 3,258.79 | 3,258.79 | 3,258.79 | 3,258.79 | - |
| 19 Apr 2024 | 3,214.13 | 3,214.13 | 3,214.13 | 3,214.13 | 3,214.13 | - |
| 18 Apr 2024 | 3,225.90 | 3,225.90 | 3,225.90 | 3,225.90 | 3,225.90 | - |
| 17 Apr 2024 | 3,220.13 | 3,220.13 | 3,220.13 | 3,220.13 | 3,220.13 | - |
| 16 Apr 2024 | 3,196.64 | 3,196.64 | 3,196.64 | 3,196.64 | 3,196.64 | - |
| 15 Apr 2024 | 3,248.50 | 3,248.50 | 3,248.50 | 3,248.50 | 3,248.50 | - |
| 12 Apr 2024 | 3,256.53 | 3,256.53 | 3,256.53 | 3,256.53 | 3,256.53 | - |
| 11 Apr 2024 | 3,235.65 | 3,235.65 | 3,235.65 | 3,235.65 | 3,235.65 | - |
| 10 Apr 2024 | 3,260.77 | 3,260.77 | 3,260.77 | 3,260.77 | 3,260.77 | - |
| 09 Apr 2024 | 3,265.47 | 3,265.47 | 3,265.47 | 3,265.47 | 3,265.47 | - |
| 08 Apr 2024 | 3,274.29 | 3,274.29 | 3,274.29 | 3,274.29 | 3,274.29 | - |
| 05 Apr 2024 | 3,258.55 | 3,258.55 | 3,258.55 | 3,258.55 | 3,258.55 | - |
| 04 Apr 2024 | 3,293.96 | 3,293.96 | 3,293.96 | 3,293.96 | 3,293.96 | - |
| 03 Apr 2024 | 3,269.69 | 3,269.69 | 3,269.69 | 3,269.69 | 3,269.69 | - |
| 02 Apr 2024 | 3,280.65 | 3,280.65 | 3,280.65 | 3,280.65 | 3,280.65 | - |
| 28 Mar 2024 | 3,285.06 | 3,285.06 | 3,285.06 | 3,285.06 | 3,285.06 | - |
| 27 Mar 2024 | 3,266.93 | 3,266.93 | 3,266.93 | 3,266.93 | 3,266.93 | - |
| 26 Mar 2024 | 3,251.06 | 3,251.06 | 3,251.06 | 3,251.06 | 3,251.06 | - |
| 25 Mar 2024 | 3,223.74 | 3,223.74 | 3,223.74 | 3,223.74 | 3,223.74 | - |
| 22 Mar 2024 | 3,246.16 | 3,246.16 | 3,246.16 | 3,246.16 | 3,246.16 | - |
| 21 Mar 2024 | 3,225.18 | 3,225.18 | 3,225.18 | 3,225.18 | 3,225.18 | - |
| 20 Mar 2024 | 3,208.01 | 3,208.01 | 3,208.01 | 3,208.01 | 3,208.01 | - |
| 19 Mar 2024 | 3,208.98 | 3,208.98 | 3,208.98 | 3,208.98 | 3,208.98 | - |
| 18 Mar 2024 | 3,209.50 | 3,209.50 | 3,209.50 | 3,209.50 | 3,209.50 | - |
| 15 Mar 2024 | 3,216.68 | 3,216.68 | 3,216.68 | 3,216.68 | 3,216.68 | - |
| 14 Mar 2024 | 3,222.55 | 3,222.55 | 3,222.55 | 3,222.55 | 3,222.55 | - |
| 13 Mar 2024 | 3,214.73 | 3,214.73 | 3,214.73 | 3,214.73 | 3,214.73 | - |
| 12 Mar 2024 | 3,188.53 | 3,188.53 | 3,188.53 | 3,188.53 | 3,188.53 | - |
| 11 Mar 2024 | 3,176.80 | 3,176.80 | 3,176.80 | 3,176.80 | 3,176.80 | - |
| 08 Mar 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| 07 Mar 2024 | 3,183.97 | 3,183.97 | 3,183.97 | 3,183.97 | 3,183.97 | - |
| 06 Mar 2024 | 3,160.97 | 3,160.97 | 3,160.97 | 3,160.97 | 3,160.97 | - |
| 05 Mar 2024 | 3,163.63 | 3,163.63 | 3,163.63 | 3,163.63 | 3,163.63 | - |
| 04 Mar 2024 | 3,172.37 | 3,172.37 | 3,172.37 | 3,172.37 | 3,172.37 | - |
| 01 Mar 2024 | 3,163.80 | 3,163.80 | 3,163.80 | 3,163.80 | 3,163.80 | - |
| 01 Mar 2024 | 0.037478 Dividend | |||||
| 29 Feb 2024 | 3,176.44 | 3,176.44 | 3,176.44 | 3,176.44 | 3,176.40 | - |
| 28 Feb 2024 | 3,173.25 | 3,173.25 | 3,173.25 | 3,173.25 | 3,173.21 | - |
| 27 Feb 2024 | 3,165.62 | 3,165.62 | 3,165.62 | 3,165.62 | 3,165.58 | - |
| 26 Feb 2024 | 3,177.14 | 3,177.14 | 3,177.14 | 3,177.14 | 3,177.10 | - |
| 23 Feb 2024 | 3,170.50 | 3,170.50 | 3,170.50 | 3,170.50 | 3,170.46 | - |
| 22 Feb 2024 | 3,172.90 | 3,172.90 | 3,172.90 | 3,172.90 | 3,172.86 | - |
| 21 Feb 2024 | 3,154.55 | 3,154.55 | 3,154.55 | 3,154.55 | 3,154.51 | - |
| 20 Feb 2024 | 3,165.97 | 3,165.97 | 3,165.97 | 3,165.97 | 3,165.93 | - |
| 19 Feb 2024 | 3,152.08 | 3,152.08 | 3,152.08 | 3,152.08 | 3,152.04 | - |
| 16 Feb 2024 | 3,165.47 | 3,165.47 | 3,165.47 | 3,165.47 | 3,165.43 | - |
| 15 Feb 2024 | 3,142.65 | 3,142.65 | 3,142.65 | 3,142.65 | 3,142.61 | - |
| 14 Feb 2024 | 3,119.40 | 3,119.40 | 3,119.40 | 3,119.40 | 3,119.36 | - |
| 13 Feb 2024 | 3,092.79 | 3,092.79 | 3,092.79 | 3,092.79 | 3,092.75 | - |
| 12 Feb 2024 | 3,117.60 | 3,117.60 | 3,117.60 | 3,117.60 | 3,117.56 | - |
| 09 Feb 2024 | 3,119.29 | 3,119.29 | 3,119.29 | 3,119.29 | 3,119.25 | - |
| 08 Feb 2024 | 3,109.14 | 3,109.14 | 3,109.14 | 3,109.14 | 3,109.10 | - |
| 07 Feb 2024 | 3,087.40 | 3,087.40 | 3,087.40 | 3,087.40 | 3,087.36 | - |
| *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.