Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,891.02 +3,810.59 (+6.45%) CMC Crypto 200
1,360.19 +83.21 (+6.51%)
CT American Select Z Acc GBP H (0P00012IDQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 243.48 | 243.48 | 243.48 | 243.48 | 243.48 | - |
| 02 May 2024 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | - |
| 01 May 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | - |
| 30 Apr 2024 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | - |
| 29 Apr 2024 | 244.82 | 244.82 | 244.82 | 244.82 | 244.82 | - |
| 26 Apr 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 25 Apr 2024 | 240.83 | 240.83 | 240.83 | 240.83 | 240.83 | - |
| 24 Apr 2024 | 242.79 | 242.79 | 242.79 | 242.79 | 242.79 | - |
| 23 Apr 2024 | 239.14 | 239.14 | 239.14 | 239.14 | 239.14 | - |
| 22 Apr 2024 | 237.91 | 237.91 | 237.91 | 237.91 | 237.91 | - |
| 19 Apr 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.76 | - |
| 18 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 17 Apr 2024 | 244.67 | 244.67 | 244.67 | 244.67 | 244.67 | - |
| 16 Apr 2024 | 244.84 | 244.84 | 244.84 | 244.84 | 244.84 | - |
| 15 Apr 2024 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | - |
| 12 Apr 2024 | 252.37 | 252.37 | 252.37 | 252.37 | 252.37 | - |
| 11 Apr 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.08 | - |
| 10 Apr 2024 | 252.42 | 252.42 | 252.42 | 252.42 | 252.42 | - |
| 09 Apr 2024 | 251.84 | 251.84 | 251.84 | 251.84 | 251.84 | - |
| 08 Apr 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 05 Apr 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 248.21 | - |
| 04 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 03 Apr 2024 | 252.01 | 252.01 | 252.01 | 252.01 | 252.01 | - |
| 02 Apr 2024 | 254.01 | 254.01 | 254.01 | 254.01 | 254.01 | - |
| 28 Mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 27 Mar 2024 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
| 26 Mar 2024 | 252.46 | 252.46 | 252.46 | 252.46 | 252.46 | - |
| 25 Mar 2024 | 253.52 | 253.52 | 253.52 | 253.52 | 253.52 | - |
| 22 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 21 Mar 2024 | 251.87 | 251.87 | 251.87 | 251.87 | 251.87 | - |
| 20 Mar 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - |
| 19 Mar 2024 | 248.11 | 248.11 | 248.11 | 248.11 | 248.11 | - |
| 18 Mar 2024 | 248.61 | 248.61 | 248.61 | 248.61 | 248.61 | - |
| 15 Mar 2024 | 248.34 | 248.34 | 248.34 | 248.34 | 248.34 | - |
| 14 Mar 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
| 13 Mar 2024 | 250.29 | 250.29 | 250.29 | 250.29 | 250.29 | - |
| 12 Mar 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
| 11 Mar 2024 | 248.71 | 248.71 | 248.71 | 248.71 | 248.71 | - |
| 08 Mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 08 Mar 2024 | 0.00765 Dividend | |||||
| 07 Mar 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.09 | - |
| 06 Mar 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.94 | - |
| 05 Mar 2024 | 248.98 | 248.98 | 248.98 | 248.98 | 248.97 | - |
| 04 Mar 2024 | 248.26 | 248.26 | 248.26 | 248.26 | 248.25 | - |
| 01 Mar 2024 | 244.93 | 244.93 | 244.93 | 244.93 | 244.92 | - |
| 29 Feb 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.32 | - |
| 28 Feb 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.34 | - |
| 27 Feb 2024 | 242.44 | 242.44 | 242.44 | 242.44 | 242.43 | - |
| 26 Feb 2024 | 242.71 | 242.71 | 242.71 | 242.71 | 242.70 | - |
| 23 Feb 2024 | 242.95 | 242.95 | 242.95 | 242.95 | 242.94 | - |
| 22 Feb 2024 | 240.62 | 240.62 | 240.62 | 240.62 | 240.61 | - |
| 21 Feb 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.00 | - |
| 20 Feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.89 | - |
| 19 Feb 2024 | 239.91 | 239.91 | 239.91 | 239.91 | 239.90 | - |
| 16 Feb 2024 | 241.61 | 241.61 | 241.61 | 241.61 | 241.60 | - |
| 15 Feb 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.15 | - |
| 14 Feb 2024 | 236.42 | 236.42 | 236.42 | 236.42 | 236.41 | - |
| 13 Feb 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.64 | - |
| 12 Feb 2024 | 239.53 | 239.53 | 239.53 | 239.53 | 239.52 | - |
| 09 Feb 2024 | 238.09 | 238.09 | 238.09 | 238.09 | 238.08 | - |
| 08 Feb 2024 | 236.77 | 236.77 | 236.77 | 236.77 | 236.76 | - |
| 07 Feb 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.70 | - |
| 06 Feb 2024 | 234.53 | 234.53 | 234.53 | 234.53 | 234.52 | - |
| 05 Feb 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.80 | - |
| 02 Feb 2024 | 236.58 | 236.58 | 236.58 | 236.58 | 236.57 | - |
| 01 Feb 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.86 | - |
| 31 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.99 | - |
| 30 Jan 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 237.74 | - |
| 29 Jan 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.37 | - |
| 26 Jan 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.54 | - |
| 25 Jan 2024 | 234.89 | 234.89 | 234.89 | 234.89 | 234.88 | - |
| 24 Jan 2024 | 235.36 | 235.36 | 235.36 | 235.36 | 235.35 | - |
| 23 Jan 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.54 | - |
| 22 Jan 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.40 | - |
| 19 Jan 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 229.94 | - |
| 18 Jan 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 227.35 | - |
| 17 Jan 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 229.28 | - |
| 16 Jan 2024 | 229.76 | 229.76 | 229.76 | 229.76 | 229.75 | - |
| 15 Jan 2024 | 229.73 | 229.73 | 229.73 | 229.73 | 229.72 | - |
| 12 Jan 2024 | 229.64 | 229.64 | 229.64 | 229.64 | 229.63 | - |
| 11 Jan 2024 | 229.52 | 229.52 | 229.52 | 229.52 | 229.51 | - |
| 10 Jan 2024 | 228.19 | 228.19 | 228.19 | 228.19 | 228.18 | - |
| 09 Jan 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.54 | - |
| 08 Jan 2024 | 224.18 | 224.18 | 224.18 | 224.18 | 224.17 | - |
| 05 Jan 2024 | 223.26 | 223.26 | 223.26 | 223.26 | 223.25 | - |
| 04 Jan 2024 | 223.84 | 223.84 | 223.84 | 223.84 | 223.83 | - |
| 03 Jan 2024 | 227.27 | 227.27 | 227.27 | 227.27 | 227.26 | - |
| 02 Jan 2024 | 228.23 | 228.23 | 228.23 | 228.23 | 228.22 | - |
| 29 Dec 2023 | 230.94 | 230.94 | 230.94 | 230.94 | 230.93 | - |
| 28 Dec 2023 | 230.84 | 230.84 | 230.84 | 230.84 | 230.83 | - |
| 27 Dec 2023 | 230.31 | 230.31 | 230.31 | 230.31 | 230.30 | - |
| 22 Dec 2023 | 228.03 | 228.03 | 228.03 | 228.03 | 228.02 | - |
| 21 Dec 2023 | 225.03 | 225.03 | 225.03 | 225.03 | 225.02 | - |
| 20 Dec 2023 | 229.06 | 229.06 | 229.06 | 229.06 | 229.05 | - |
| 19 Dec 2023 | 227.46 | 227.46 | 227.46 | 227.46 | 227.45 | - |
| 18 Dec 2023 | 227.76 | 227.76 | 227.76 | 227.76 | 227.75 | - |
| 15 Dec 2023 | 227.79 | 227.79 | 227.79 | 227.79 | 227.78 | - |
| 14 Dec 2023 | 224.42 | 224.42 | 224.42 | 224.42 | 224.41 | - |
| 13 Dec 2023 | 218.78 | 218.78 | 218.78 | 218.78 | 218.77 | - |
| 12 Dec 2023 | 217.61 | 217.61 | 217.61 | 217.61 | 217.60 | - |
| *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.