Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.73 +7.50 (+0.14%) Dow
38,859.24 +81.14 (+0.21%) Nasdaq
17,849.26 -7.76 (-0.04%) Bitcoin USD
64,906.33 -460.78 (-0.70%) CMC Crypto 200
1,347.22 -42.18 (-3.03%)
VT Sorbus Vector A (0P00017JIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
| 14 Jun 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
| 13 Jun 2024 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 12 Jun 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
| 11 Jun 2024 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | - |
| 10 Jun 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| 07 Jun 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 06 Jun 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
| 05 Jun 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
| 04 Jun 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 178.94 | - |
| 03 Jun 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | - |
| 31 May 2024 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | - |
| 30 May 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
| 29 May 2024 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | - |
| 28 May 2024 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | - |
| 24 May 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
| 23 May 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| 22 May 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
| 21 May 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 20 May 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | - |
| 17 May 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 16 May 2024 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | - |
| 15 May 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
| 14 May 2024 | 178.79 | 178.79 | 178.79 | 178.79 | 178.79 | - |
| 13 May 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 10 May 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
| 09 May 2024 | 176.77 | 176.77 | 176.77 | 176.77 | 176.77 | - |
| 08 May 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
| 07 May 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
| 03 May 2024 | 174.11 | 174.11 | 174.11 | 174.11 | 174.11 | - |
| 02 May 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
| 01 May 2024 | 173.11 | 173.11 | 173.11 | 173.11 | 173.11 | - |
| 30 Apr 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | - |
| 29 Apr 2024 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - |
| 26 Apr 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| 25 Apr 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| 24 Apr 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| 23 Apr 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
| 22 Apr 2024 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | - |
| 19 Apr 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
| 18 Apr 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
| 17 Apr 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | - |
| 16 Apr 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
| 15 Apr 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | - |
| 12 Apr 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | - |
| 11 Apr 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| 10 Apr 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
| 09 Apr 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | - |
| 08 Apr 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
| 05 Apr 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
| 04 Apr 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
| 03 Apr 2024 | 170.47 | 170.47 | 170.47 | 170.47 | 170.47 | - |
| 02 Apr 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
| 28 Mar 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
| 28 Mar 2024 | 0.017944 Dividend | |||||
| 27 Mar 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.53 | - |
| 26 Mar 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.19 | - |
| 25 Mar 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.18 | - |
| 22 Mar 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.72 | - |
| 21 Mar 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.54 | - |
| 20 Mar 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.78 | - |
| 19 Mar 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.47 | - |
| 18 Mar 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.47 | - |
| 15 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.88 | - |
| 14 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.08 | - |
| 13 Mar 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.95 | - |
| 12 Mar 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 174.75 | - |
| 11 Mar 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.83 | - |
| 08 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.48 | - |
| 07 Mar 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.17 | - |
| 06 Mar 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.52 | - |
| 05 Mar 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 173.31 | - |
| 04 Mar 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.57 | - |
| 01 Mar 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.16 | - |
| 29 Feb 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.96 | - |
| 28 Feb 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.16 | - |
| 27 Feb 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.80 | - |
| 26 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.98 | - |
| 23 Feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.43 | - |
| 22 Feb 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.10 | - |
| 21 Feb 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.00 | - |
| 20 Feb 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.86 | - |
| 19 Feb 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.21 | - |
| 16 Feb 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.42 | - |
| 15 Feb 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.00 | - |
| 14 Feb 2024 | 174.87 | 174.87 | 174.87 | 174.87 | 174.85 | - |
| 13 Feb 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.06 | - |
| 12 Feb 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.77 | - |
| 09 Feb 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.61 | - |
| 08 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.39 | - |
| 07 Feb 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.83 | - |
| 06 Feb 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.24 | - |
| 05 Feb 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.20 | - |
| 02 Feb 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.63 | - |
| 01 Feb 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.12 | - |
| 31 Jan 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 177.33 | - |
| 30 Jan 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.56 | - |
| 29 Jan 2024 | 177.43 | 177.43 | 177.43 | 177.43 | 177.42 | - |
| 26 Jan 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.62 | - |
| *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.