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
67,624.69 -861.39 (-1.26%) CMC Crypto 200
1,421.82 -6.75 (-0.47%)
MGI UK Cash A17 0.6000 GBP Acc (0P0001I001.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 | 10,563.00 | 10,563.00 | 10,563.00 | 10,563.00 | 10,563.00 | - |
| 29 May 2024 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | - |
| 28 May 2024 | 10,561.00 | 10,561.00 | 10,561.00 | 10,561.00 | 10,561.00 | - |
| 24 May 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | - |
| 23 May 2024 | 10,552.00 | 10,552.00 | 10,552.00 | 10,552.00 | 10,552.00 | - |
| 22 May 2024 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | - |
| 21 May 2024 | 10,552.00 | 10,552.00 | 10,552.00 | 10,552.00 | 10,552.00 | - |
| 20 May 2024 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | - |
| 17 May 2024 | 10,547.00 | 10,547.00 | 10,547.00 | 10,547.00 | 10,547.00 | - |
| 16 May 2024 | 10,546.00 | 10,546.00 | 10,546.00 | 10,546.00 | 10,546.00 | - |
| 15 May 2024 | 10,544.00 | 10,544.00 | 10,544.00 | 10,544.00 | 10,544.00 | - |
| 14 May 2024 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | - |
| 13 May 2024 | 10,541.00 | 10,541.00 | 10,541.00 | 10,541.00 | 10,541.00 | - |
| 10 May 2024 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | - |
| 09 May 2024 | 10,536.00 | 10,536.00 | 10,536.00 | 10,536.00 | 10,536.00 | - |
| 08 May 2024 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | - |
| 07 May 2024 | 10,533.00 | 10,533.00 | 10,533.00 | 10,533.00 | 10,533.00 | - |
| 03 May 2024 | 10,528.00 | 10,528.00 | 10,528.00 | 10,528.00 | 10,528.00 | - |
| 02 May 2024 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | - |
| 01 May 2024 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | - |
| 30 Apr 2024 | 10,523.00 | 10,523.00 | 10,523.00 | 10,523.00 | 10,523.00 | - |
| 29 Apr 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | - |
| 26 Apr 2024 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | - |
| 25 Apr 2024 | 10,516.00 | 10,516.00 | 10,516.00 | 10,516.00 | 10,516.00 | - |
| 24 Apr 2024 | 10,516.00 | 10,516.00 | 10,516.00 | 10,516.00 | 10,516.00 | - |
| 23 Apr 2024 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | - |
| 22 Apr 2024 | 10,513.00 | 10,513.00 | 10,513.00 | 10,513.00 | 10,513.00 | - |
| 19 Apr 2024 | 10,509.00 | 10,509.00 | 10,509.00 | 10,509.00 | 10,509.00 | - |
| 18 Apr 2024 | 10,507.00 | 10,507.00 | 10,507.00 | 10,507.00 | 10,507.00 | - |
| 17 Apr 2024 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | - |
| 16 Apr 2024 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | - |
| 15 Apr 2024 | 10,503.00 | 10,503.00 | 10,503.00 | 10,503.00 | 10,503.00 | - |
| 12 Apr 2024 | 10,501.00 | 10,501.00 | 10,501.00 | 10,501.00 | 10,501.00 | - |
| 11 Apr 2024 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | - |
| 10 Apr 2024 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | - |
| 09 Apr 2024 | 10,496.00 | 10,496.00 | 10,496.00 | 10,496.00 | 10,496.00 | - |
| 08 Apr 2024 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | - |
| 05 Apr 2024 | 10,492.00 | 10,492.00 | 10,492.00 | 10,492.00 | 10,492.00 | - |
| 04 Apr 2024 | 10,491.00 | 10,491.00 | 10,491.00 | 10,491.00 | 10,491.00 | - |
| 03 Apr 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | - |
| 02 Apr 2024 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | - |
| 28 Mar 2024 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | - |
| 27 Mar 2024 | 10,479.00 | 10,479.00 | 10,479.00 | 10,479.00 | 10,479.00 | - |
| 26 Mar 2024 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | - |
| 25 Mar 2024 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | - |
| 22 Mar 2024 | 10,473.00 | 10,473.00 | 10,473.00 | 10,473.00 | 10,473.00 | - |
| 21 Mar 2024 | 10,471.00 | 10,471.00 | 10,471.00 | 10,471.00 | 10,471.00 | - |
| 20 Mar 2024 | 10,469.00 | 10,469.00 | 10,469.00 | 10,469.00 | 10,469.00 | - |
| 19 Mar 2024 | 10,468.00 | 10,468.00 | 10,468.00 | 10,468.00 | 10,468.00 | - |
| 18 Mar 2024 | 10,467.00 | 10,467.00 | 10,467.00 | 10,467.00 | 10,467.00 | - |
| 15 Mar 2024 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | - |
| 14 Mar 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
| 13 Mar 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
| 12 Mar 2024 | 10,461.00 | 10,461.00 | 10,461.00 | 10,461.00 | 10,461.00 | - |
| 11 Mar 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | - |
| 08 Mar 2024 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | - |
| 07 Mar 2024 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | - |
| 06 Mar 2024 | 10,454.00 | 10,454.00 | 10,454.00 | 10,454.00 | 10,454.00 | - |
| 05 Mar 2024 | 10,452.00 | 10,452.00 | 10,452.00 | 10,452.00 | 10,452.00 | - |
| 04 Mar 2024 | 10,451.00 | 10,451.00 | 10,451.00 | 10,451.00 | 10,451.00 | - |
| 01 Mar 2024 | 10,447.00 | 10,447.00 | 10,447.00 | 10,447.00 | 10,447.00 | - |
| 29 Feb 2024 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | - |
| 28 Feb 2024 | 10,443.00 | 10,443.00 | 10,443.00 | 10,443.00 | 10,443.00 | - |
| 27 Feb 2024 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - |
| 26 Feb 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | - |
| 23 Feb 2024 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | - |
| 22 Feb 2024 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | - |
| 21 Feb 2024 | 10,433.00 | 10,433.00 | 10,433.00 | 10,433.00 | 10,433.00 | - |
| 20 Feb 2024 | 10,432.00 | 10,432.00 | 10,432.00 | 10,432.00 | 10,432.00 | - |
| 19 Feb 2024 | 10,431.00 | 10,431.00 | 10,431.00 | 10,431.00 | 10,431.00 | - |
| 16 Feb 2024 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | - |
| 15 Feb 2024 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | - |
| 14 Feb 2024 | 10,424.00 | 10,424.00 | 10,424.00 | 10,424.00 | 10,424.00 | - |
| 13 Feb 2024 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | - |
| 12 Feb 2024 | 10,422.00 | 10,422.00 | 10,422.00 | 10,422.00 | 10,422.00 | - |
| 09 Feb 2024 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | - |
| 08 Feb 2024 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | - |
| 07 Feb 2024 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | - |
| 06 Feb 2024 | 10,419.00 | 10,419.00 | 10,419.00 | 10,419.00 | 10,419.00 | - |
| 05 Feb 2024 | 10,417.00 | 10,417.00 | 10,417.00 | 10,417.00 | 10,417.00 | - |
| 02 Feb 2024 | 10,414.00 | 10,414.00 | 10,414.00 | 10,414.00 | 10,414.00 | - |
| 01 Feb 2024 | 10,413.00 | 10,413.00 | 10,413.00 | 10,413.00 | 10,413.00 | - |
| 31 Jan 2024 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | - |
| 30 Jan 2024 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | - |
| 29 Jan 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | - |
| 26 Jan 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
| 25 Jan 2024 | 10,403.00 | 10,403.00 | 10,403.00 | 10,403.00 | 10,403.00 | - |
| 24 Jan 2024 | 10,402.00 | 10,402.00 | 10,402.00 | 10,402.00 | 10,402.00 | - |
| 23 Jan 2024 | 10,401.00 | 10,401.00 | 10,401.00 | 10,401.00 | 10,401.00 | - |
| 22 Jan 2024 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - |
| 19 Jan 2024 | 10,397.00 | 10,397.00 | 10,397.00 | 10,397.00 | 10,397.00 | - |
| 18 Jan 2024 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - |
| 17 Jan 2024 | 10,394.00 | 10,394.00 | 10,394.00 | 10,394.00 | 10,394.00 | - |
| 16 Jan 2024 | 10,394.00 | 10,394.00 | 10,394.00 | 10,394.00 | 10,394.00 | - |
| 15 Jan 2024 | 10,392.00 | 10,392.00 | 10,392.00 | 10,392.00 | 10,392.00 | - |
| 12 Jan 2024 | 10,389.00 | 10,389.00 | 10,389.00 | 10,389.00 | 10,389.00 | - |
| 11 Jan 2024 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | - |
| 10 Jan 2024 | 10,386.00 | 10,386.00 | 10,386.00 | 10,386.00 | 10,386.00 | - |
| 09 Jan 2024 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | - |
| *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.