Singapore markets open in 15 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,345.58 +4,977.76 (+7.50%) CMC Crypto 200
1,521.61 +167.20 (+12.34%)
FTGF WA Mcr OppBd X GBPH Acc (0P00012L7H.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 11,946.00 | 11,946.00 | 11,946.00 | 11,946.00 | 11,946.00 | - |
| 16 May 2024 | 11,992.00 | 11,992.00 | 11,992.00 | 11,992.00 | 11,992.00 | - |
| 15 May 2024 | 12,019.00 | 12,019.00 | 12,019.00 | 12,019.00 | 12,019.00 | - |
| 14 May 2024 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | - |
| 13 May 2024 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | - |
| 10 May 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - |
| 09 May 2024 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | - |
| 08 May 2024 | 11,831.00 | 11,831.00 | 11,831.00 | 11,831.00 | 11,831.00 | - |
| 07 May 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | - |
| 03 May 2024 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | - |
| 02 May 2024 | 11,645.00 | 11,645.00 | 11,645.00 | 11,645.00 | 11,645.00 | - |
| 01 May 2024 | 11,524.00 | 11,524.00 | 11,524.00 | 11,524.00 | 11,524.00 | - |
| 30 Apr 2024 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | - |
| 29 Apr 2024 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | - |
| 26 Apr 2024 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | - |
| 25 Apr 2024 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | - |
| 24 Apr 2024 | 11,517.00 | 11,517.00 | 11,517.00 | 11,517.00 | 11,517.00 | - |
| 23 Apr 2024 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | - |
| 22 Apr 2024 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
| 19 Apr 2024 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | - |
| 18 Apr 2024 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | - |
| 17 Apr 2024 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | - |
| 16 Apr 2024 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | - |
| 15 Apr 2024 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | - |
| 12 Apr 2024 | 11,813.00 | 11,813.00 | 11,813.00 | 11,813.00 | 11,813.00 | - |
| 11 Apr 2024 | 11,738.00 | 11,738.00 | 11,738.00 | 11,738.00 | 11,738.00 | - |
| 10 Apr 2024 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | - |
| 09 Apr 2024 | 12,037.00 | 12,037.00 | 12,037.00 | 12,037.00 | 12,037.00 | - |
| 08 Apr 2024 | 11,949.00 | 11,949.00 | 11,949.00 | 11,949.00 | 11,949.00 | - |
| 05 Apr 2024 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | - |
| 04 Apr 2024 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | - |
| 03 Apr 2024 | 12,004.00 | 12,004.00 | 12,004.00 | 12,004.00 | 12,004.00 | - |
| 02 Apr 2024 | 11,987.00 | 11,987.00 | 11,987.00 | 11,987.00 | 11,987.00 | - |
| 28 Mar 2024 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | - |
| 27 Mar 2024 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | - |
| 26 Mar 2024 | 12,141.00 | 12,141.00 | 12,141.00 | 12,141.00 | 12,141.00 | - |
| 25 Mar 2024 | 12,133.00 | 12,133.00 | 12,133.00 | 12,133.00 | 12,133.00 | - |
| 22 Mar 2024 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | - |
| 21 Mar 2024 | 12,103.00 | 12,103.00 | 12,103.00 | 12,103.00 | 12,103.00 | - |
| 20 Mar 2024 | 12,067.00 | 12,067.00 | 12,067.00 | 12,067.00 | 12,067.00 | - |
| 19 Mar 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - |
| 18 Mar 2024 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | - |
| 15 Mar 2024 | 12,046.00 | 12,046.00 | 12,046.00 | 12,046.00 | 12,046.00 | - |
| 14 Mar 2024 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | - |
| 13 Mar 2024 | 12,214.00 | 12,214.00 | 12,214.00 | 12,214.00 | 12,214.00 | - |
| 12 Mar 2024 | 12,251.00 | 12,251.00 | 12,251.00 | 12,251.00 | 12,251.00 | - |
| 11 Mar 2024 | 12,298.00 | 12,298.00 | 12,298.00 | 12,298.00 | 12,298.00 | - |
| 08 Mar 2024 | 12,316.00 | 12,316.00 | 12,316.00 | 12,316.00 | 12,316.00 | - |
| 07 Mar 2024 | 12,291.00 | 12,291.00 | 12,291.00 | 12,291.00 | 12,291.00 | - |
| 06 Mar 2024 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | - |
| 05 Mar 2024 | 12,199.00 | 12,199.00 | 12,199.00 | 12,199.00 | 12,199.00 | - |
| 04 Mar 2024 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | - |
| 01 Mar 2024 | 12,135.00 | 12,135.00 | 12,135.00 | 12,135.00 | 12,135.00 | - |
| 29 Feb 2024 | 12,069.00 | 12,069.00 | 12,069.00 | 12,069.00 | 12,069.00 | - |
| 28 Feb 2024 | 11,987.00 | 11,987.00 | 11,987.00 | 11,987.00 | 11,987.00 | - |
| 27 Feb 2024 | 11,959.00 | 11,959.00 | 11,959.00 | 11,959.00 | 11,959.00 | - |
| 26 Feb 2024 | 11,976.00 | 11,976.00 | 11,976.00 | 11,976.00 | 11,976.00 | - |
| 23 Feb 2024 | 12,054.00 | 12,054.00 | 12,054.00 | 12,054.00 | 12,054.00 | - |
| 22 Feb 2024 | 11,983.00 | 11,983.00 | 11,983.00 | 11,983.00 | 11,983.00 | - |
| 21 Feb 2024 | 11,967.00 | 11,967.00 | 11,967.00 | 11,967.00 | 11,967.00 | - |
| 20 Feb 2024 | 12,005.00 | 12,005.00 | 12,005.00 | 12,005.00 | 12,005.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 11,965.00 | 11,965.00 | 11,965.00 | 11,965.00 | 11,965.00 | - |
| 15 Feb 2024 | 12,033.00 | 12,033.00 | 12,033.00 | 12,033.00 | 12,033.00 | - |
| 14 Feb 2024 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | - |
| 13 Feb 2024 | 11,892.00 | 11,892.00 | 11,892.00 | 11,892.00 | 11,892.00 | - |
| 12 Feb 2024 | 12,107.00 | 12,107.00 | 12,107.00 | 12,107.00 | 12,107.00 | - |
| 09 Feb 2024 | 12,082.00 | 12,082.00 | 12,082.00 | 12,082.00 | 12,082.00 | - |
| 08 Feb 2024 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | - |
| 07 Feb 2024 | 12,182.00 | 12,182.00 | 12,182.00 | 12,182.00 | 12,182.00 | - |
| 06 Feb 2024 | 12,193.00 | 12,193.00 | 12,193.00 | 12,193.00 | 12,193.00 | - |
| 05 Feb 2024 | 12,122.00 | 12,122.00 | 12,122.00 | 12,122.00 | 12,122.00 | - |
| 02 Feb 2024 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | - |
| 01 Feb 2024 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | - |
| 31 Jan 2024 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | - |
| 30 Jan 2024 | 12,198.00 | 12,198.00 | 12,198.00 | 12,198.00 | 12,198.00 | - |
| 29 Jan 2024 | 12,181.00 | 12,181.00 | 12,181.00 | 12,181.00 | 12,181.00 | - |
| 26 Jan 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - |
| 25 Jan 2024 | 12,131.00 | 12,131.00 | 12,131.00 | 12,131.00 | 12,131.00 | - |
| 24 Jan 2024 | 12,056.00 | 12,056.00 | 12,056.00 | 12,056.00 | 12,056.00 | - |
| 23 Jan 2024 | 12,041.00 | 12,041.00 | 12,041.00 | 12,041.00 | 12,041.00 | - |
| 22 Jan 2024 | 12,133.00 | 12,133.00 | 12,133.00 | 12,133.00 | 12,133.00 | - |
| 19 Jan 2024 | 12,086.00 | 12,086.00 | 12,086.00 | 12,086.00 | 12,086.00 | - |
| 18 Jan 2024 | 12,066.00 | 12,066.00 | 12,066.00 | 12,066.00 | 12,066.00 | - |
| 17 Jan 2024 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | - |
| 16 Jan 2024 | 12,197.00 | 12,197.00 | 12,197.00 | 12,197.00 | 12,197.00 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 12,399.00 | 12,399.00 | 12,399.00 | 12,399.00 | 12,399.00 | - |
| 11 Jan 2024 | 12,342.00 | 12,342.00 | 12,342.00 | 12,342.00 | 12,342.00 | - |
| 10 Jan 2024 | 12,282.00 | 12,282.00 | 12,282.00 | 12,282.00 | 12,282.00 | - |
| 09 Jan 2024 | 12,289.00 | 12,289.00 | 12,289.00 | 12,289.00 | 12,289.00 | - |
| 08 Jan 2024 | 12,328.00 | 12,328.00 | 12,328.00 | 12,328.00 | 12,328.00 | - |
| 05 Jan 2024 | 12,264.00 | 12,264.00 | 12,264.00 | 12,264.00 | 12,264.00 | - |
| 04 Jan 2024 | 12,308.00 | 12,308.00 | 12,308.00 | 12,308.00 | 12,308.00 | - |
| 03 Jan 2024 | 12,426.00 | 12,426.00 | 12,426.00 | 12,426.00 | 12,426.00 | - |
| 02 Jan 2024 | 12,448.00 | 12,448.00 | 12,448.00 | 12,448.00 | 12,448.00 | - |
| 29 Dec 2023 | 12,584.00 | 12,584.00 | 12,584.00 | 12,584.00 | 12,584.00 | - |
| 28 Dec 2023 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | - |
| 27 Dec 2023 | 12,663.00 | 12,663.00 | 12,663.00 | 12,663.00 | 12,663.00 | - |
| *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.