Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,256.32 -577.73 (-0.83%) CMC Crypto 200
1,497.72 -4.94 (-0.33%)
DMS Stirling House Dynamic Acc (0P0000YEG2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | - |
| 21 May 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | - |
| 20 May 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
| 17 May 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
| 16 May 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | - |
| 15 May 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
| 14 May 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
| 13 May 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
| 10 May 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 09 May 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
| 08 May 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| 07 May 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 03 May 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 02 May 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
| 01 May 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
| 30 Apr 2024 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | - |
| 29 Apr 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
| 26 Apr 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 25 Apr 2024 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | - |
| 24 Apr 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 23 Apr 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 22 Apr 2024 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | - |
| 19 Apr 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | - |
| 18 Apr 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| 17 Apr 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
| 16 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 15 Apr 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
| 12 Apr 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
| 11 Apr 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
| 10 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 09 Apr 2024 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | - |
| 08 Apr 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| 05 Apr 2024 | 192.97 | 192.97 | 192.97 | 192.97 | 192.97 | - |
| 04 Apr 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | - |
| 03 Apr 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
| 02 Apr 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 28 Mar 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
| 27 Mar 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 26 Mar 2024 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | - |
| 25 Mar 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
| 22 Mar 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 21 Mar 2024 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - |
| 20 Mar 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
| 19 Mar 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
| 18 Mar 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
| 15 Mar 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
| 14 Mar 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
| 13 Mar 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | - |
| 12 Mar 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
| 11 Mar 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
| 08 Mar 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| 07 Mar 2024 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | - |
| 06 Mar 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
| 05 Mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | - |
| 04 Mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | - |
| 01 Mar 2024 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | - |
| 29 Feb 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | - |
| 28 Feb 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 27 Feb 2024 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | - |
| 26 Feb 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 23 Feb 2024 | 192.07 | 192.07 | 192.07 | 192.07 | 192.07 | - |
| 22 Feb 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
| 21 Feb 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | - |
| 20 Feb 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 19 Feb 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 16 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
| 15 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| 14 Feb 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | - |
| 13 Feb 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| 12 Feb 2024 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - |
| 09 Feb 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | - |
| 08 Feb 2024 | 189.31 | 189.31 | 189.31 | 189.31 | 189.31 | - |
| 07 Feb 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
| 06 Feb 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
| 05 Feb 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
| 02 Feb 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | - |
| 01 Feb 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
| 31 Jan 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
| 30 Jan 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - |
| 29 Jan 2024 | 186.11 | 186.11 | 186.11 | 186.11 | 186.11 | - |
| 26 Jan 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 25 Jan 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.19 | - |
| 24 Jan 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
| 23 Jan 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 22 Jan 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
| 19 Jan 2024 | 182.42 | 182.42 | 182.42 | 182.42 | 182.42 | - |
| 18 Jan 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
| 17 Jan 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
| 16 Jan 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 15 Jan 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 12 Jan 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | - |
| 11 Jan 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
| 10 Jan 2024 | 181.27 | 181.27 | 181.27 | 181.27 | 181.27 | - |
| 09 Jan 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| 08 Jan 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
| 05 Jan 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| 04 Jan 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 03 Jan 2024 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | - |
| 02 Jan 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
| *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.