Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,984.02 -1,845.94 (-2.94%) CMC Crypto 200
1,262.99 -95.02 (-7.00%)
CT UK Institutional X Acc GBP (0P00017MYT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
| 08 May 2024 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | - |
| 07 May 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
| 03 May 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| 02 May 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
| 01 May 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 30 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
| 29 Apr 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| 26 Apr 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 25 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 24 Apr 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
| 23 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
| 22 Apr 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| 19 Apr 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
| 18 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 17 Apr 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
| 16 Apr 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 15 Apr 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| 12 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 11 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 10 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
| 09 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 08 Apr 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
| 05 Apr 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
| 04 Apr 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | - |
| 03 Apr 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
| 02 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 28 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 27 Mar 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 26 Mar 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
| 25 Mar 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 22 Mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 21 Mar 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
| 20 Mar 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
| 19 Mar 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
| 18 Mar 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
| 15 Mar 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
| 14 Mar 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
| 13 Mar 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
| 12 Mar 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
| 11 Mar 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
| 08 Mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 08 Mar 2024 | 0.017064 Dividend | |||||
| 07 Mar 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.49 | - |
| 06 Mar 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.95 | - |
| 05 Mar 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.61 | - |
| 04 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.48 | - |
| 01 Mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.63 | - |
| 29 Feb 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.14 | - |
| 28 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.45 | - |
| 27 Feb 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.29 | - |
| 26 Feb 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.65 | - |
| 23 Feb 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.94 | - |
| 22 Feb 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.67 | - |
| 21 Feb 2024 | 151.23 | 151.23 | 151.23 | 151.23 | 151.21 | - |
| 20 Feb 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.02 | - |
| 19 Feb 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.62 | - |
| 16 Feb 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.83 | - |
| 15 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.10 | - |
| 14 Feb 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.72 | - |
| 13 Feb 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.09 | - |
| 12 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.06 | - |
| 09 Feb 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.31 | - |
| 08 Feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.45 | - |
| 07 Feb 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.47 | - |
| 06 Feb 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.79 | - |
| 05 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.78 | - |
| 02 Feb 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.72 | - |
| 01 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.98 | - |
| 31 Jan 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.87 | - |
| 30 Jan 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 149.99 | - |
| 29 Jan 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.30 | - |
| 26 Jan 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.29 | - |
| 25 Jan 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.29 | - |
| 24 Jan 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.89 | - |
| 23 Jan 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.52 | - |
| 22 Jan 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.32 | - |
| 19 Jan 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.53 | - |
| 18 Jan 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.96 | - |
| 17 Jan 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.30 | - |
| 16 Jan 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.76 | - |
| 15 Jan 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.17 | - |
| 12 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.18 | - |
| 11 Jan 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.26 | - |
| 10 Jan 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.02 | - |
| 09 Jan 2024 | 148.93 | 148.93 | 148.93 | 148.93 | 148.91 | - |
| 08 Jan 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.75 | - |
| 05 Jan 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.19 | - |
| 04 Jan 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.24 | - |
| 03 Jan 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.24 | - |
| 02 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.78 | - |
| 29 Dec 2023 | 151.59 | 151.59 | 151.59 | 151.59 | 151.57 | - |
| 28 Dec 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 151.18 | - |
| 27 Dec 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.48 | - |
| 22 Dec 2023 | 150.78 | 150.78 | 150.78 | 150.78 | 150.76 | - |
| 21 Dec 2023 | 150.58 | 150.58 | 150.58 | 150.58 | 150.56 | - |
| 20 Dec 2023 | 150.81 | 150.81 | 150.81 | 150.81 | 150.79 | - |
| 19 Dec 2023 | 149.64 | 149.64 | 149.64 | 149.64 | 149.62 | - |
| 18 Dec 2023 | 149.73 | 149.73 | 149.73 | 149.73 | 149.71 | - |
| *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.