Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,311.74 +19.05 (+0.58%) Nikkei
38,135.95 -138.10 (-0.36%) Hang Seng
17,893.10 +130.07 (+0.73%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,161.07 -2,930.30 (-4.88%) CMC Crypto 200
1,254.31 -84.76 (-6.33%)
Swissquote Group Holding Ltd (0QLD.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:34PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 251.40 | 252.40 | 250.00 | 250.00 | 250.00 | 913 |
| 29 Apr 2024 | 249.40 | 251.20 | 249.20 | 249.80 | 249.80 | 149 |
| 26 Apr 2024 | 246.00 | 250.40 | 245.60 | 248.06 | 248.06 | 15,419 |
| 25 Apr 2024 | 240.20 | 243.40 | 238.80 | 239.70 | 239.70 | 6,701 |
| 24 Apr 2024 | 248.00 | 248.00 | 242.60 | 242.60 | 242.60 | 11,324 |
| 23 Apr 2024 | 245.40 | 248.00 | 245.40 | 246.22 | 246.22 | 10,421 |
| 22 Apr 2024 | 247.20 | 247.20 | 243.20 | 244.82 | 244.82 | 13,151 |
| 19 Apr 2024 | 247.20 | 247.20 | 240.00 | 244.20 | 244.20 | 11,897 |
| 18 Apr 2024 | 247.80 | 251.40 | 247.40 | 250.40 | 250.40 | 2,295 |
| 17 Apr 2024 | 248.80 | 249.82 | 247.60 | 249.82 | 249.82 | 265 |
| 16 Apr 2024 | 244.00 | 247.33 | 244.00 | 246.40 | 246.40 | 10,434 |
| 15 Apr 2024 | 247.60 | 253.08 | 246.22 | 246.22 | 246.22 | 2,817 |
| 12 Apr 2024 | 251.40 | 252.20 | 244.55 | 247.80 | 247.80 | 3,429 |
| 11 Apr 2024 | 249.20 | 250.80 | 247.00 | 248.02 | 248.02 | 3,345 |
| 10 Apr 2024 | 249.40 | 250.20 | 246.80 | 249.40 | 249.40 | 3,595 |
| 09 Apr 2024 | 251.40 | 251.80 | 247.20 | 248.19 | 248.19 | 6,607 |
| 08 Apr 2024 | 248.80 | 252.80 | 248.20 | 251.40 | 251.40 | 2,701 |
| 05 Apr 2024 | 243.80 | 246.60 | 243.60 | 244.62 | 244.62 | 2,845 |
| 04 Apr 2024 | 253.20 | 253.20 | 246.00 | 247.02 | 247.02 | 3,619 |
| 03 Apr 2024 | 249.00 | 253.00 | 249.00 | 252.80 | 252.80 | 389 |
| 02 Apr 2024 | 254.80 | 254.80 | 250.00 | 251.10 | 251.10 | 3,400 |
| 28 Mar 2024 | 253.80 | 254.83 | 253.19 | 254.23 | 254.23 | 2,969 |
| 27 Mar 2024 | 253.40 | 253.89 | 252.60 | 253.05 | 253.05 | 2,186 |
| 26 Mar 2024 | 255.80 | 255.80 | 253.43 | 254.60 | 254.60 | 2,477 |
| 25 Mar 2024 | 256.60 | 256.80 | 252.00 | 253.97 | 253.97 | 1,936 |
| 22 Mar 2024 | 256.20 | 257.60 | 253.91 | 254.93 | 254.93 | 12,626 |
| 21 Mar 2024 | 257.00 | 260.60 | 252.80 | 260.59 | 260.59 | 7,609 |
| 20 Mar 2024 | 253.40 | 260.20 | 253.40 | 257.69 | 257.69 | 1,158 |
| 19 Mar 2024 | 251.60 | 256.00 | 251.60 | 254.58 | 254.58 | 1,589 |
| 18 Mar 2024 | 252.40 | 254.80 | 248.80 | 251.24 | 251.24 | 61,949 |
| 15 Mar 2024 | 235.00 | 245.00 | 234.40 | 244.00 | 244.00 | 9,126 |
| 14 Mar 2024 | 240.40 | 247.40 | 234.20 | 239.54 | 239.54 | 7,003 |
| 13 Mar 2024 | 241.00 | 242.00 | 239.00 | 240.23 | 240.23 | 2,167 |
| 12 Mar 2024 | 237.80 | 240.80 | 237.80 | 240.80 | 240.80 | 2,493 |
| 11 Mar 2024 | 239.40 | 239.60 | 237.20 | 239.60 | 239.60 | 6,487 |
| 08 Mar 2024 | 239.40 | 239.40 | 236.60 | 238.88 | 238.88 | 5,537 |
| 07 Mar 2024 | 239.00 | 239.80 | 237.20 | 239.23 | 239.23 | 6,638 |
| 06 Mar 2024 | 240.20 | 240.40 | 236.20 | 236.92 | 236.92 | 8,851 |
| 05 Mar 2024 | 242.00 | 244.00 | 240.40 | 243.42 | 243.42 | 1,669 |
| 04 Mar 2024 | 241.80 | 243.60 | 241.06 | 243.00 | 243.00 | 1,191 |
| 01 Mar 2024 | 237.00 | 240.60 | 237.00 | 239.07 | 239.07 | 870 |
| 29 Feb 2024 | 237.20 | 237.20 | 234.80 | 235.00 | 235.00 | 1,167 |
| 28 Feb 2024 | 236.00 | 236.60 | 233.20 | 235.06 | 235.06 | 8,378 |
| 27 Feb 2024 | 235.60 | 236.00 | 232.57 | 232.57 | 232.57 | 92 |
| 26 Feb 2024 | 234.60 | 235.80 | 233.20 | 233.67 | 233.67 | 2,598 |
| 23 Feb 2024 | 231.40 | 235.40 | 231.40 | 232.29 | 232.29 | 1,886 |
| 22 Feb 2024 | 228.80 | 230.60 | 228.60 | 230.39 | 230.39 | 1,424 |
| 21 Feb 2024 | 228.40 | 229.60 | 225.02 | 228.40 | 228.40 | 1,619 |
| 20 Feb 2024 | 224.00 | 231.80 | 222.34 | 224.04 | 224.04 | 2,968 |
| 19 Feb 2024 | 228.60 | 231.39 | 228.60 | 231.39 | 231.39 | 3,261 |
| 16 Feb 2024 | 228.00 | 229.60 | 226.80 | 229.60 | 229.60 | 343 |
| 15 Feb 2024 | 225.20 | 227.40 | 223.60 | 224.62 | 224.62 | 1,898 |
| 14 Feb 2024 | 220.40 | 224.40 | 219.40 | 223.28 | 223.28 | 2,108 |
| 13 Feb 2024 | 221.60 | 222.42 | 214.40 | 221.42 | 221.42 | 1,914 |
| 12 Feb 2024 | 221.80 | 223.00 | 221.00 | 222.21 | 222.21 | 500 |
| 09 Feb 2024 | 218.60 | 220.40 | 218.00 | 219.80 | 219.80 | 1,132 |
| 08 Feb 2024 | 219.40 | 220.40 | 218.80 | 220.02 | 220.02 | 867 |
| 07 Feb 2024 | 216.60 | 218.80 | 216.00 | 218.60 | 218.60 | 823 |
| 06 Feb 2024 | 216.80 | 217.22 | 215.00 | 216.98 | 216.98 | 7,435 |
| 05 Feb 2024 | 213.20 | 217.00 | 213.20 | 216.40 | 216.40 | 20,471 |
| 02 Feb 2024 | 218.00 | 219.80 | 213.20 | 214.21 | 214.21 | 14,834 |
| 01 Feb 2024 | 216.40 | 218.00 | 216.40 | 216.65 | 216.65 | 119 |
| 31 Jan 2024 | 218.40 | 219.32 | 217.56 | 217.61 | 217.61 | 2,756 |
| 30 Jan 2024 | 218.00 | 218.57 | 217.58 | 217.58 | 217.58 | 2,042 |
| 29 Jan 2024 | 214.00 | 218.40 | 210.72 | 218.36 | 218.36 | 3,700 |
| 26 Jan 2024 | 217.20 | 218.80 | 216.40 | 217.42 | 217.42 | 19,994 |
| 25 Jan 2024 | 221.00 | 221.00 | 217.37 | 217.91 | 217.91 | 881 |
| 24 Jan 2024 | 217.40 | 221.40 | 217.00 | 221.22 | 221.22 | 2,042 |
| 23 Jan 2024 | 219.40 | 221.40 | 218.20 | 218.46 | 218.46 | 2,575 |
| 22 Jan 2024 | 220.80 | 222.00 | 220.20 | 220.42 | 220.42 | 1,495 |
| 19 Jan 2024 | 221.40 | 222.40 | 218.00 | 218.68 | 218.68 | 11,126 |
| 18 Jan 2024 | 213.60 | 219.60 | 213.60 | 219.02 | 219.02 | 7,627 |
| 17 Jan 2024 | 210.80 | 214.23 | 207.60 | 214.09 | 214.09 | 5,470 |
| 16 Jan 2024 | 209.60 | 216.00 | 209.00 | 215.40 | 215.40 | 4,297 |
| 15 Jan 2024 | 206.20 | 212.80 | 204.80 | 210.40 | 210.40 | 10,259 |
| 12 Jan 2024 | 203.80 | 208.40 | 203.21 | 206.00 | 206.00 | 5,353 |
| 11 Jan 2024 | 204.20 | 204.40 | 193.30 | 202.80 | 202.80 | 5,013 |
| 10 Jan 2024 | 200.00 | 200.40 | 198.60 | 198.89 | 198.89 | 3,632 |
| 09 Jan 2024 | 201.40 | 201.80 | 197.81 | 200.00 | 200.00 | 2,970 |
| 08 Jan 2024 | 200.60 | 202.60 | 198.70 | 199.92 | 199.92 | 1,785 |
| 05 Jan 2024 | 197.20 | 200.40 | 195.50 | 198.49 | 198.49 | 3,712 |
| 04 Jan 2024 | 198.00 | 200.88 | 198.00 | 200.80 | 200.80 | 4,060 |
| 03 Jan 2024 | 204.00 | 204.00 | 194.60 | 203.20 | 203.20 | 9,994 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 203.80 | 205.60 | 203.80 | 204.60 | 204.60 | 1,647 |
| 28 Dec 2023 | 205.00 | 207.20 | 204.00 | 207.20 | 207.20 | 3,708 |
| 27 Dec 2023 | 204.00 | 204.60 | 202.80 | 204.60 | 204.60 | 1,587 |
| 22 Dec 2023 | 201.40 | 201.60 | 200.00 | 201.20 | 201.20 | 19,492 |
| 21 Dec 2023 | 199.80 | 202.20 | 198.60 | 201.20 | 201.20 | 10,123 |
| 20 Dec 2023 | 200.00 | 203.20 | 200.00 | 201.75 | 201.75 | 2,845 |
| 19 Dec 2023 | 202.00 | 205.00 | 201.00 | 203.79 | 203.79 | 4,344 |
| 18 Dec 2023 | 203.80 | 204.20 | 199.80 | 201.60 | 201.60 | 5,250 |
| 15 Dec 2023 | 202.60 | 206.00 | 202.60 | 204.69 | 204.69 | 18,568 |
| 14 Dec 2023 | 197.80 | 203.00 | 197.50 | 201.02 | 201.02 | 7,009 |
| 13 Dec 2023 | 194.60 | 194.80 | 193.40 | 194.00 | 194.00 | 1,634 |
| 12 Dec 2023 | 197.00 | 197.50 | 193.70 | 196.53 | 196.53 | 9,252 |
| 11 Dec 2023 | 197.20 | 197.80 | 195.90 | 197.48 | 197.48 | 5,079 |
| 08 Dec 2023 | 196.90 | 197.50 | 195.60 | 196.40 | 196.40 | 4,529 |
| 07 Dec 2023 | 196.50 | 196.89 | 194.90 | 195.50 | 195.50 | 3,385 |
| 06 Dec 2023 | 198.40 | 198.60 | 195.50 | 197.01 | 197.01 | 1,074 |
| *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.