Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,567.30 -720.70 (-1.06%) CMC Crypto 200
1,421.00 -7.57 (-0.53%)
MGI Emerging Mkt Dbt M-7£ (0P00019EAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 10,638.00 | 10,638.00 | 10,638.00 | 10,638.00 | 10,638.00 | - |
| 29 May 2024 | 10,684.00 | 10,684.00 | 10,684.00 | 10,684.00 | 10,684.00 | - |
| 28 May 2024 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | - |
| 24 May 2024 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | - |
| 23 May 2024 | 10,762.00 | 10,762.00 | 10,762.00 | 10,762.00 | 10,762.00 | - |
| 22 May 2024 | 10,802.00 | 10,802.00 | 10,802.00 | 10,802.00 | 10,802.00 | - |
| 21 May 2024 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | - |
| 20 May 2024 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | - |
| 17 May 2024 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | - |
| 16 May 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| 15 May 2024 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | - |
| 14 May 2024 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | - |
| 13 May 2024 | 10,838.00 | 10,838.00 | 10,838.00 | 10,838.00 | 10,838.00 | - |
| 10 May 2024 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | - |
| 09 May 2024 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | - |
| 08 May 2024 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | - |
| 07 May 2024 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | - |
| 03 May 2024 | 10,818.00 | 10,818.00 | 10,818.00 | 10,818.00 | 10,818.00 | - |
| 02 May 2024 | 10,772.00 | 10,772.00 | 10,772.00 | 10,772.00 | 10,772.00 | - |
| 01 May 2024 | 10,672.00 | 10,672.00 | 10,672.00 | 10,672.00 | 10,672.00 | - |
| 30 Apr 2024 | 10,644.00 | 10,644.00 | 10,644.00 | 10,644.00 | 10,644.00 | - |
| 29 Apr 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 26 Apr 2024 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | - |
| 25 Apr 2024 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | - |
| 24 Apr 2024 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | - |
| 23 Apr 2024 | 10,733.00 | 10,733.00 | 10,733.00 | 10,733.00 | 10,733.00 | - |
| 22 Apr 2024 | 10,772.00 | 10,772.00 | 10,772.00 | 10,772.00 | 10,772.00 | - |
| 19 Apr 2024 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | - |
| 18 Apr 2024 | 10,646.00 | 10,646.00 | 10,646.00 | 10,646.00 | 10,646.00 | - |
| 17 Apr 2024 | 10,628.00 | 10,628.00 | 10,628.00 | 10,628.00 | 10,628.00 | - |
| 16 Apr 2024 | 10,586.00 | 10,586.00 | 10,586.00 | 10,586.00 | 10,586.00 | - |
| 15 Apr 2024 | 10,736.00 | 10,736.00 | 10,736.00 | 10,736.00 | 10,736.00 | - |
| 12 Apr 2024 | 10,817.00 | 10,817.00 | 10,817.00 | 10,817.00 | 10,817.00 | - |
| 11 Apr 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | - |
| 10 Apr 2024 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | - |
| 09 Apr 2024 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | - |
| 08 Apr 2024 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | - |
| 05 Apr 2024 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | - |
| 04 Apr 2024 | 10,851.00 | 10,851.00 | 10,851.00 | 10,851.00 | 10,851.00 | - |
| 03 Apr 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | - |
| 02 Apr 2024 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | - |
| 28 Mar 2024 | 10,822.00 | 10,822.00 | 10,822.00 | 10,822.00 | 10,822.00 | - |
| 27 Mar 2024 | 10,848.00 | 10,848.00 | 10,848.00 | 10,848.00 | 10,848.00 | - |
| 26 Mar 2024 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | - |
| 25 Mar 2024 | 10,834.00 | 10,834.00 | 10,834.00 | 10,834.00 | 10,834.00 | - |
| 22 Mar 2024 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | - |
| 21 Mar 2024 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | - |
| 20 Mar 2024 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - |
| 19 Mar 2024 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | - |
| 18 Mar 2024 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | - |
| 15 Mar 2024 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | - |
| 14 Mar 2024 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | - |
| 13 Mar 2024 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | - |
| 12 Mar 2024 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | - |
| 11 Mar 2024 | 10,834.00 | 10,834.00 | 10,834.00 | 10,834.00 | 10,834.00 | - |
| 08 Mar 2024 | 10,769.00 | 10,769.00 | 10,769.00 | 10,769.00 | 10,769.00 | - |
| 07 Mar 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
| 06 Mar 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | - |
| 05 Mar 2024 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | - |
| 04 Mar 2024 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | - |
| 01 Mar 2024 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | - |
| 29 Feb 2024 | 10,836.00 | 10,836.00 | 10,836.00 | 10,836.00 | 10,836.00 | - |
| 28 Feb 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - |
| 27 Feb 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
| 26 Feb 2024 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | - |
| 23 Feb 2024 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | - |
| 22 Feb 2024 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | - |
| 21 Feb 2024 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | - |
| 20 Feb 2024 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | - |
| 19 Feb 2024 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | 10,869.00 | - |
| 16 Feb 2024 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | - |
| 15 Feb 2024 | 10,861.00 | 10,861.00 | 10,861.00 | 10,861.00 | 10,861.00 | - |
| 14 Feb 2024 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | - |
| 13 Feb 2024 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | - |
| 12 Feb 2024 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | - |
| 09 Feb 2024 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | - |
| 08 Feb 2024 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | - |
| 07 Feb 2024 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | - |
| 06 Feb 2024 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | - |
| 05 Feb 2024 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | - |
| 02 Feb 2024 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | - |
| 01 Feb 2024 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | - |
| 31 Jan 2024 | 10,862.00 | 10,862.00 | 10,862.00 | 10,862.00 | 10,862.00 | - |
| 30 Jan 2024 | 10,837.00 | 10,837.00 | 10,837.00 | 10,837.00 | 10,837.00 | - |
| 29 Jan 2024 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | - |
| 26 Jan 2024 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | - |
| 25 Jan 2024 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | - |
| 24 Jan 2024 | 10,782.00 | 10,782.00 | 10,782.00 | 10,782.00 | 10,782.00 | - |
| 23 Jan 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
| 22 Jan 2024 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | - |
| 19 Jan 2024 | 10,844.00 | 10,844.00 | 10,844.00 | 10,844.00 | 10,844.00 | - |
| 18 Jan 2024 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | - |
| 17 Jan 2024 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | - |
| 16 Jan 2024 | 10,844.00 | 10,844.00 | 10,844.00 | 10,844.00 | 10,844.00 | - |
| 15 Jan 2024 | 10,947.00 | 10,947.00 | 10,947.00 | 10,947.00 | 10,947.00 | - |
| 12 Jan 2024 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | - |
| 11 Jan 2024 | 10,941.00 | 10,941.00 | 10,941.00 | 10,941.00 | 10,941.00 | - |
| 10 Jan 2024 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - |
| 09 Jan 2024 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | - |
| *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.