Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,443.72 +427.38 (+0.70%) CMC Crypto 200
1,273.85 -9.93 (-0.77%)
Basler Kantonalbank (0QLU.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00 | 0.00 | 0.00 | 64.60 | 64.60 | - |
| 25 Jun 2024 | 64.80 | 65.20 | 64.20 | 64.20 | 64.20 | - |
| 24 Jun 2024 | 65.80 | 66.40 | 65.80 | 66.40 | 66.40 | 24 |
| 21 Jun 2024 | 64.00 | 65.60 | 64.00 | 65.60 | 65.60 | - |
| 20 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 16 |
| 17 Jun 2024 | 64.80 | 64.80 | 63.80 | 63.80 | 63.80 | - |
| 14 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 13 Jun 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 12 Jun 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 141 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 64.60 | 64.80 | 64.60 | 64.80 | 64.80 | - |
| 05 Jun 2024 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | - |
| 04 Jun 2024 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | - |
| 03 Jun 2024 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 24 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 23 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 22 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 21 May 2024 | 65.80 | 66.40 | 65.80 | 66.40 | 66.40 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 15 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 14 May 2024 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 264 |
| 13 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1 |
| 10 May 2024 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | 25 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 07 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 03 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 02 May 2024 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | 1 |
| 29 Apr 2024 | 67.80 | 67.80 | 66.60 | 66.60 | 66.60 | - |
| 26 Apr 2024 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | 12 |
| 25 Apr 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 15 |
| 24 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 137 |
| 19 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 486 |
| 18 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 109 |
| 17 Apr 2024 | 64.20 | 64.20 | 63.99 | 63.99 | 63.99 | 31 |
| 16 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 12 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 11 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 10 Apr 2024 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 107 |
| 05 Apr 2024 | 63.80 | 64.29 | 63.80 | 64.20 | 64.20 | 168 |
| 04 Apr 2024 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 2 |
| 03 Apr 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 40 |
| 02 Apr 2024 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | 45 |
| 28 Mar 2024 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 23 |
| 27 Mar 2024 | 64.00 | 64.20 | 63.60 | 64.20 | 64.20 | 5 |
| 26 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 25 Mar 2024 | 64.80 | 64.80 | 63.20 | 64.80 | 64.80 | 42 |
| 25 Mar 2024 | 3.25 Dividend | |||||
| 22 Mar 2024 | 67.20 | 67.40 | 67.20 | 67.40 | 64.15 | 4 |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | - |
| 20 Mar 2024 | 67.00 | 67.20 | 66.40 | 66.60 | 63.39 | 189 |
| 19 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 63.39 | - |
| 18 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.60 | 64.34 | 168 |
| 15 Mar 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.58 | - |
| 14 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.96 | - |
| 13 Mar 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 64.15 | - |
| 12 Mar 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 63.77 | - |
| 11 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.40 | 64.15 | 1 |
| 08 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.15 | 6 |
| 07 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.76 | 2 |
| 06 Mar 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 63.96 | - |
| 05 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
| 04 Mar 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.15 | - |
| 01 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.19 | 63.95 | 3 |
| 29 Feb 2024 | 67.40 | 67.60 | 67.40 | 67.60 | 64.34 | 3 |
| 28 Feb 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 63.77 | - |
| 27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 5 |
| 26 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.01 | - |
| 23 Feb 2024 | 66.40 | 66.60 | 66.40 | 66.60 | 63.39 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
| 21 Feb 2024 | 66.00 | 66.80 | 66.00 | 66.80 | 63.58 | 15 |
| 20 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | 48 |
| 19 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.20 | 1 |
| 16 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | - |
| 15 Feb 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 63.77 | 33 |
| 14 Feb 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 62.63 | 35 |
| 13 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.44 | 35 |
| 12 Feb 2024 | 65.80 | 66.00 | 65.80 | 66.00 | 62.82 | 44 |
| 09 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.63 | 16 |
| 08 Feb 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 62.44 | 28 |
| 07 Feb 2024 | 65.20 | 65.20 | 64.80 | 64.80 | 61.68 | 11 |
| 06 Feb 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 62.25 | 23 |
| 05 Feb 2024 | 64.60 | 65.20 | 64.60 | 65.20 | 62.06 | 12 |
| *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.