Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,332.92 +9.54 (+0.29%) Nikkei
38,515.68 +461.58 (+1.21%) Hang Seng
18,390.95 +160.75 (+0.88%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,402.82 +331.64 (+0.49%) CMC Crypto 200
1,429.50 +0.93 (+0.06%)
MGI UK Inflation Linked Bond M - 6£ Acc (0P0000Y013.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 9,673.00 | 9,673.00 | 9,673.00 | 9,673.00 | 9,673.00 | - |
| 28 May 2024 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | - |
| 24 May 2024 | 9,876.00 | 9,876.00 | 9,876.00 | 9,876.00 | 9,876.00 | - |
| 23 May 2024 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | - |
| 22 May 2024 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | - |
| 21 May 2024 | 10,008.00 | 10,008.00 | 10,008.00 | 10,008.00 | 10,008.00 | - |
| 20 May 2024 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | - |
| 17 May 2024 | 10,087.00 | 10,087.00 | 10,087.00 | 10,087.00 | 10,087.00 | - |
| 16 May 2024 | 10,202.00 | 10,202.00 | 10,202.00 | 10,202.00 | 10,202.00 | - |
| 15 May 2024 | 10,157.00 | 10,157.00 | 10,157.00 | 10,157.00 | 10,157.00 | - |
| 14 May 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
| 13 May 2024 | 9,944.00 | 9,944.00 | 9,944.00 | 9,944.00 | 9,944.00 | - |
| 10 May 2024 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | - |
| 09 May 2024 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | - |
| 08 May 2024 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | - |
| 07 May 2024 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | - |
| 03 May 2024 | 9,794.00 | 9,794.00 | 9,794.00 | 9,794.00 | 9,794.00 | - |
| 02 May 2024 | 9,711.00 | 9,711.00 | 9,711.00 | 9,711.00 | 9,711.00 | - |
| 01 May 2024 | 9,659.00 | 9,659.00 | 9,659.00 | 9,659.00 | 9,659.00 | - |
| 30 Apr 2024 | 9,717.00 | 9,717.00 | 9,717.00 | 9,717.00 | 9,717.00 | - |
| 29 Apr 2024 | 9,807.00 | 9,807.00 | 9,807.00 | 9,807.00 | 9,807.00 | - |
| 26 Apr 2024 | 9,723.00 | 9,723.00 | 9,723.00 | 9,723.00 | 9,723.00 | - |
| 25 Apr 2024 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | - |
| 24 Apr 2024 | 9,683.00 | 9,683.00 | 9,683.00 | 9,683.00 | 9,683.00 | - |
| 23 Apr 2024 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | - |
| 22 Apr 2024 | 9,889.00 | 9,889.00 | 9,889.00 | 9,889.00 | 9,889.00 | - |
| 19 Apr 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | - |
| 18 Apr 2024 | 9,898.00 | 9,898.00 | 9,898.00 | 9,898.00 | 9,898.00 | - |
| 17 Apr 2024 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | - |
| 16 Apr 2024 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | - |
| 15 Apr 2024 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | - |
| 12 Apr 2024 | 9,963.00 | 9,963.00 | 9,963.00 | 9,963.00 | 9,963.00 | - |
| 11 Apr 2024 | 9,796.00 | 9,796.00 | 9,796.00 | 9,796.00 | 9,796.00 | - |
| 10 Apr 2024 | 9,932.00 | 9,932.00 | 9,932.00 | 9,932.00 | 9,932.00 | - |
| 09 Apr 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| 08 Apr 2024 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | - |
| 05 Apr 2024 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | - |
| 04 Apr 2024 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | - |
| 03 Apr 2024 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | - |
| 02 Apr 2024 | 9,962.00 | 9,962.00 | 9,962.00 | 9,962.00 | 9,962.00 | - |
| 28 Mar 2024 | 10,199.00 | 10,199.00 | 10,199.00 | 10,199.00 | 10,199.00 | - |
| 27 Mar 2024 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | - |
| 26 Mar 2024 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | - |
| 25 Mar 2024 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | - |
| 22 Mar 2024 | 10,133.00 | 10,133.00 | 10,133.00 | 10,133.00 | 10,133.00 | - |
| 21 Mar 2024 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | - |
| 20 Mar 2024 | 10,097.00 | 10,097.00 | 10,097.00 | 10,097.00 | 10,097.00 | - |
| 19 Mar 2024 | 10,024.00 | 10,024.00 | 10,024.00 | 10,024.00 | 10,024.00 | - |
| 18 Mar 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - |
| 15 Mar 2024 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | - |
| 14 Mar 2024 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | - |
| 13 Mar 2024 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | - |
| 12 Mar 2024 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | - |
| 11 Mar 2024 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | - |
| 08 Mar 2024 | 10,033.00 | 10,033.00 | 10,033.00 | 10,033.00 | 10,033.00 | - |
| 07 Mar 2024 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | - |
| 06 Mar 2024 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | - |
| 05 Mar 2024 | 10,044.00 | 10,044.00 | 10,044.00 | 10,044.00 | 10,044.00 | - |
| 04 Mar 2024 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | - |
| 01 Mar 2024 | 9,932.00 | 9,932.00 | 9,932.00 | 9,932.00 | 9,932.00 | - |
| 29 Feb 2024 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | - |
| 28 Feb 2024 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | - |
| 27 Feb 2024 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | - |
| 26 Feb 2024 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | - |
| 23 Feb 2024 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | - |
| 22 Feb 2024 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | - |
| 21 Feb 2024 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | - |
| 20 Feb 2024 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | - |
| 19 Feb 2024 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | - |
| 16 Feb 2024 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | - |
| 15 Feb 2024 | 9,679.00 | 9,679.00 | 9,679.00 | 9,679.00 | 9,679.00 | - |
| 14 Feb 2024 | 9,722.00 | 9,722.00 | 9,722.00 | 9,722.00 | 9,722.00 | - |
| 13 Feb 2024 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | - |
| 12 Feb 2024 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | - |
| 09 Feb 2024 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | - |
| 08 Feb 2024 | 9,685.00 | 9,685.00 | 9,685.00 | 9,685.00 | 9,685.00 | - |
| 07 Feb 2024 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | - |
| 06 Feb 2024 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | - |
| 05 Feb 2024 | 9,619.00 | 9,619.00 | 9,619.00 | 9,619.00 | 9,619.00 | - |
| 02 Feb 2024 | 9,746.00 | 9,746.00 | 9,746.00 | 9,746.00 | 9,746.00 | - |
| 01 Feb 2024 | 9,981.00 | 9,981.00 | 9,981.00 | 9,981.00 | 9,981.00 | - |
| 31 Jan 2024 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | - |
| 30 Jan 2024 | 9,728.00 | 9,728.00 | 9,728.00 | 9,728.00 | 9,728.00 | - |
| 29 Jan 2024 | 9,708.00 | 9,708.00 | 9,708.00 | 9,708.00 | 9,708.00 | - |
| 26 Jan 2024 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | - |
| 25 Jan 2024 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | - |
| 24 Jan 2024 | 9,576.00 | 9,576.00 | 9,576.00 | 9,576.00 | 9,576.00 | - |
| 23 Jan 2024 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | - |
| 22 Jan 2024 | 9,737.00 | 9,737.00 | 9,737.00 | 9,737.00 | 9,737.00 | - |
| 19 Jan 2024 | 9,684.00 | 9,684.00 | 9,684.00 | 9,684.00 | 9,684.00 | - |
| 18 Jan 2024 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | - |
| 17 Jan 2024 | 9,573.00 | 9,573.00 | 9,573.00 | 9,573.00 | 9,573.00 | - |
| 16 Jan 2024 | 9,757.00 | 9,757.00 | 9,757.00 | 9,757.00 | 9,757.00 | - |
| 15 Jan 2024 | 9,826.00 | 9,826.00 | 9,826.00 | 9,826.00 | 9,826.00 | - |
| 12 Jan 2024 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | - |
| 11 Jan 2024 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | - |
| 10 Jan 2024 | 9,948.00 | 9,948.00 | 9,948.00 | 9,948.00 | 9,948.00 | - |
| 09 Jan 2024 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | - |
| 08 Jan 2024 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - |
| *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.