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
67,717.21 +116.55 (+0.17%) CMC Crypto 200
1,424.49 -4.08 (-0.29%)
abrdn MyFolio Managed IV R Inc (0P0001H991.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 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 30 May 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 29 May 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 28 May 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 24 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 23 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 May 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 21 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 20 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 17 May 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 16 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 15 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 14 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 13 May 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 10 May 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 09 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 08 May 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 07 May 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 May 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 02 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 01 May 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 30 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 29 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 26 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 25 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 24 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 23 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 22 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 19 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 18 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 17 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 16 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 15 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 12 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 11 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 10 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 09 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 08 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 05 Apr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 04 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 03 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 02 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 02 Apr 2024 | 0.002787 Dividend | |||||
| 01 Apr 2024 | 0.002787 Dividend | |||||
| 28 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.82 | - |
| 27 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.57 | - |
| 26 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.52 | - |
| 25 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.52 | - |
| 22 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.78 | - |
| 21 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.43 | - |
| 20 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.96 | - |
| 19 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.82 | - |
| 18 Mar 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.83 | - |
| 15 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.88 | - |
| 14 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.00 | - |
| 13 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.98 | - |
| 12 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.90 | - |
| 11 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.63 | - |
| 08 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.90 | - |
| 07 Mar 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 06 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.56 | - |
| 05 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | - |
| 04 Mar 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 01 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.62 | - |
| 29 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.41 | - |
| 28 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | - |
| 27 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.42 | - |
| 26 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.47 | - |
| 23 Feb 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.54 | - |
| 22 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | - |
| 21 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.18 | - |
| 20 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.39 | - |
| 19 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.30 | - |
| 16 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.41 | - |
| 15 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.11 | - |
| 14 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.89 | - |
| 13 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.06 | - |
| 12 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.09 | - |
| 09 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.04 | - |
| 08 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.07 | - |
| 07 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.91 | - |
| 06 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.91 | - |
| 05 Feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.00 | - |
| 02 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.77 | - |
| 01 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.62 | - |
| 31 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.79 | - |
| 30 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.86 | - |
| 29 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.69 | - |
| 26 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.52 | - |
| 25 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.31 | - |
| 24 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.33 | - |
| 23 Jan 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.22 | - |
| 22 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.09 | - |
| 19 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.95 | - |
| 18 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.75 | - |
| 17 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.79 | - |
| 16 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.35 | - |
| 15 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.38 | - |
| 12 Jan 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.40 | - |
| 11 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.43 | - |
| *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.