Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,128.82 +1,060.34 (+1.56%) CMC Crypto 200
1,488.88 +20.94 (+1.43%)
abrdn MyFolio Managed IV P1 Acc (0P0000WUPM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 30 May 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 29 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 28 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 24 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 23 May 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 22 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 21 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 20 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 17 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 16 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 15 May 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 14 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 13 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 10 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 09 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 08 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 07 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 03 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 02 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 01 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 30 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 29 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 26 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 25 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 24 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 23 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 22 Apr 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 19 Apr 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| 18 Apr 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 17 Apr 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
| 16 Apr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 15 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 12 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 11 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 10 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 09 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 08 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 05 Apr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 04 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 03 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 02 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 02 Apr 2024 | 0.004291 Dividend | |||||
| 01 Apr 2024 | 0.004291 Dividend | |||||
| 28 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.29 | - |
| 27 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.79 | - |
| 26 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.69 | - |
| 25 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.69 | - |
| 22 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.19 | - |
| 21 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.49 | - |
| 20 Mar 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.64 | - |
| 19 Mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.37 | - |
| 18 Mar 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.38 | - |
| 15 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.47 | - |
| 14 Mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.70 | - |
| 13 Mar 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.66 | - |
| 12 Mar 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.50 | - |
| 11 Mar 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.00 | - |
| 08 Mar 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.50 | - |
| 07 Mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.22 | - |
| 06 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.85 | - |
| 05 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.06 | - |
| 04 Mar 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.20 | - |
| 01 Mar 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.97 | - |
| 29 Feb 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.56 | - |
| 28 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.45 | - |
| 27 Feb 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.58 | - |
| 26 Feb 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.66 | - |
| 23 Feb 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.80 | - |
| 22 Feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.43 | - |
| 21 Feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.11 | - |
| 20 Feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.52 | - |
| 19 Feb 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.34 | - |
| 16 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.54 | - |
| 15 Feb 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.98 | - |
| 14 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.55 | - |
| 13 Feb 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.88 | - |
| 12 Feb 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.92 | - |
| 09 Feb 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.83 | - |
| 08 Feb 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.89 | - |
| 07 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.59 | - |
| 06 Feb 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.58 | - |
| 05 Feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.75 | - |
| 02 Feb 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.31 | - |
| 01 Feb 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.02 | - |
| 31 Jan 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.34 | - |
| 30 Jan 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.47 | - |
| 29 Jan 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.16 | - |
| 26 Jan 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.83 | - |
| 25 Jan 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.43 | - |
| 24 Jan 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.46 | - |
| 23 Jan 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.25 | - |
| 22 Jan 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.00 | - |
| 19 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.73 | - |
| 18 Jan 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.35 | - |
| 17 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.41 | - |
| 16 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.49 | - |
| 15 Jan 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.55 | - |
| 12 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.59 | - |
| *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.