Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,310.95 -2.53 (-0.08%) Nikkei
39,161.52 +374.14 (+0.96%) Hang Seng
19,651.26 +97.65 (+0.50%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,683.80 -397.01 (-0.59%) CMC Crypto 200
1,361.45 -12.39 (-0.90%)
AcadianSstGlblMgdVolEqC2-i-0.7500-GBP (0P0001PP2P.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | - |
| 15 May 2024 | 11,016.00 | 11,016.00 | 11,016.00 | 11,016.00 | 11,016.00 | - |
| 14 May 2024 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | - |
| 13 May 2024 | 11,056.00 | 11,056.00 | 11,056.00 | 11,056.00 | 11,056.00 | - |
| 10 May 2024 | 11,099.00 | 11,099.00 | 11,099.00 | 11,099.00 | 11,099.00 | - |
| 09 May 2024 | 11,048.00 | 11,048.00 | 11,048.00 | 11,048.00 | 11,048.00 | - |
| 08 May 2024 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | - |
| 07 May 2024 | 10,976.00 | 10,976.00 | 10,976.00 | 10,976.00 | 10,976.00 | - |
| 03 May 2024 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | 10,858.00 | - |
| 02 May 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
| 01 May 2024 | 10,742.00 | 10,742.00 | 10,742.00 | 10,742.00 | 10,742.00 | - |
| 30 Apr 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | - |
| 29 Apr 2024 | 10,791.00 | 10,791.00 | 10,791.00 | 10,791.00 | 10,791.00 | - |
| 26 Apr 2024 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | - |
| 25 Apr 2024 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | - |
| 24 Apr 2024 | 10,918.00 | 10,918.00 | 10,918.00 | 10,918.00 | 10,918.00 | - |
| 23 Apr 2024 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | - |
| 22 Apr 2024 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | - |
| 19 Apr 2024 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | - |
| 18 Apr 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | - |
| 17 Apr 2024 | 10,733.00 | 10,733.00 | 10,733.00 | 10,733.00 | 10,733.00 | - |
| 16 Apr 2024 | 10,759.00 | 10,759.00 | 10,759.00 | 10,759.00 | 10,759.00 | - |
| 15 Apr 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
| 12 Apr 2024 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | - |
| 11 Apr 2024 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | - |
| 10 Apr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - |
| 09 Apr 2024 | 10,842.00 | 10,842.00 | 10,842.00 | 10,842.00 | 10,842.00 | - |
| 08 Apr 2024 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | - |
| 05 Apr 2024 | 10,897.00 | 10,897.00 | 10,897.00 | 10,897.00 | 10,897.00 | - |
| 04 Apr 2024 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | - |
| 03 Apr 2024 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | - |
| 02 Apr 2024 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | - |
| 28 Mar 2024 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | - |
| 27 Mar 2024 | 11,037.00 | 11,037.00 | 11,037.00 | 11,037.00 | 11,037.00 | - |
| 26 Mar 2024 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | - |
| 25 Mar 2024 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | - |
| 22 Mar 2024 | 11,014.00 | 11,014.00 | 11,014.00 | 11,014.00 | 11,014.00 | - |
| 21 Mar 2024 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | - |
| 20 Mar 2024 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | - |
| 19 Mar 2024 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | 10,877.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10,794.00 | 10,794.00 | 10,794.00 | 10,794.00 | 10,794.00 | - |
| 14 Mar 2024 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | - |
| 13 Mar 2024 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | - |
| 12 Mar 2024 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | - |
| 11 Mar 2024 | 10,787.00 | 10,787.00 | 10,787.00 | 10,787.00 | 10,787.00 | - |
| 08 Mar 2024 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | - |
| 07 Mar 2024 | 10,798.00 | 10,798.00 | 10,798.00 | 10,798.00 | 10,798.00 | - |
| 06 Mar 2024 | 10,764.00 | 10,764.00 | 10,764.00 | 10,764.00 | 10,764.00 | - |
| 05 Mar 2024 | 10,707.00 | 10,707.00 | 10,707.00 | 10,707.00 | 10,707.00 | - |
| 04 Mar 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
| 01 Mar 2024 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | - |
| 29 Feb 2024 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | - |
| 28 Feb 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
| 27 Feb 2024 | 10,756.00 | 10,756.00 | 10,756.00 | 10,756.00 | 10,756.00 | - |
| 26 Feb 2024 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | - |
| 23 Feb 2024 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | 10,796.00 | - |
| 22 Feb 2024 | 10,802.00 | 10,802.00 | 10,802.00 | 10,802.00 | 10,802.00 | - |
| 21 Feb 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | - |
| 20 Feb 2024 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | - |
| 19 Feb 2024 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | - |
| 16 Feb 2024 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | - |
| 15 Feb 2024 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | - |
| 14 Feb 2024 | 10,684.00 | 10,684.00 | 10,684.00 | 10,684.00 | 10,684.00 | - |
| 13 Feb 2024 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | - |
| 12 Feb 2024 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | - |
| 09 Feb 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | - |
| 08 Feb 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 07 Feb 2024 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | - |
| 06 Feb 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10,676.00 | 10,676.00 | 10,676.00 | 10,676.00 | 10,676.00 | - |
| 01 Feb 2024 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | - |
| 31 Jan 2024 | 10,558.00 | 10,558.00 | 10,558.00 | 10,558.00 | 10,558.00 | - |
| 30 Jan 2024 | 10,674.00 | 10,674.00 | 10,674.00 | 10,674.00 | 10,674.00 | - |
| 29 Jan 2024 | 10,622.00 | 10,622.00 | 10,622.00 | 10,622.00 | 10,622.00 | - |
| 26 Jan 2024 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | - |
| 25 Jan 2024 | 10,571.00 | 10,571.00 | 10,571.00 | 10,571.00 | 10,571.00 | - |
| 24 Jan 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - |
| 23 Jan 2024 | 10,601.00 | 10,601.00 | 10,601.00 | 10,601.00 | 10,601.00 | - |
| 22 Jan 2024 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | - |
| 19 Jan 2024 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | - |
| 18 Jan 2024 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | - |
| 17 Jan 2024 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | - |
| 16 Jan 2024 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | - |
| 15 Jan 2024 | 10,511.00 | 10,511.00 | 10,511.00 | 10,511.00 | 10,511.00 | - |
| 12 Jan 2024 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | - |
| 11 Jan 2024 | 10,467.00 | 10,467.00 | 10,467.00 | 10,467.00 | 10,467.00 | - |
| 10 Jan 2024 | 10,434.00 | 10,434.00 | 10,434.00 | 10,434.00 | 10,434.00 | - |
| 09 Jan 2024 | 10,432.00 | 10,432.00 | 10,432.00 | 10,432.00 | 10,432.00 | - |
| 08 Jan 2024 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | - |
| 05 Jan 2024 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | - |
| 04 Jan 2024 | 10,381.00 | 10,381.00 | 10,381.00 | 10,381.00 | 10,381.00 | - |
| 03 Jan 2024 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | - |
| 02 Jan 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
| 29 Dec 2023 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | - |
| 28 Dec 2023 | 10,354.00 | 10,354.00 | 10,354.00 | 10,354.00 | 10,354.00 | - |
| 27 Dec 2023 | 10,327.00 | 10,327.00 | 10,327.00 | 10,327.00 | 10,327.00 | - |
| 22 Dec 2023 | 10,337.00 | 10,337.00 | 10,337.00 | 10,337.00 | 10,337.00 | - |
| *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.