Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,154.80 -693.92 (-1.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Visa Inc. (0QZ0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 274.93 | 276.65 | 274.18 | 220.00 | 220.00 | 3,936 |
| 25 Apr 2024 | 273.00 | 276.16 | 270.52 | 220.00 | 220.00 | 6,538 |
| 24 Apr 2024 | 282.00 | 282.80 | 275.37 | 220.00 | 220.00 | 17,055 |
| 23 Apr 2024 | 273.94 | 274.50 | 272.71 | 220.00 | 220.00 | 5,967 |
| 22 Apr 2024 | 270.25 | 273.46 | 269.53 | 220.00 | 220.00 | 57,951 |
| 19 Apr 2024 | 268.75 | 272.00 | 268.30 | 220.00 | 220.00 | 8,877 |
| 18 Apr 2024 | 272.67 | 273.09 | 270.05 | 220.00 | 220.00 | 6,400 |
| 17 Apr 2024 | 271.63 | 273.95 | 271.46 | 220.00 | 220.00 | 5,669 |
| 16 Apr 2024 | 271.00 | 273.85 | 270.56 | 220.00 | 220.00 | 5,154 |
| 15 Apr 2024 | 276.00 | 277.89 | 270.71 | 220.00 | 220.00 | 11,644 |
| 12 Apr 2024 | 274.12 | 276.98 | 274.02 | 220.00 | 220.00 | 8,186 |
| 11 Apr 2024 | 275.90 | 276.09 | 272.16 | 220.00 | 220.00 | 6,261 |
| 10 Apr 2024 | 277.08 | 277.08 | 274.36 | 220.00 | 220.00 | 18,467 |
| 09 Apr 2024 | 278.18 | 278.19 | 273.21 | 220.00 | 220.00 | 4,827 |
| 08 Apr 2024 | 277.97 | 277.98 | 275.17 | 220.00 | 220.00 | 7,603 |
| 05 Apr 2024 | 281.00 | 281.00 | 275.03 | 220.00 | 220.00 | 12,181 |
| 04 Apr 2024 | 278.28 | 279.04 | 277.19 | 220.00 | 220.00 | 55,061 |
| 03 Apr 2024 | 280.05 | 280.05 | 276.82 | 220.00 | 220.00 | 7,623 |
| 02 Apr 2024 | 277.00 | 279.05 | 277.00 | 220.00 | 220.00 | 12,554 |
| 28 Mar 2024 | 278.95 | 279.80 | 277.22 | 220.00 | 220.00 | 9,924 |
| 27 Mar 2024 | 281.00 | 281.80 | 276.99 | 220.00 | 220.00 | 10,850 |
| 26 Mar 2024 | 282.69 | 284.13 | 278.43 | 220.00 | 220.00 | 10,885 |
| 25 Mar 2024 | 283.48 | 284.35 | 280.08 | 220.00 | 220.00 | 12,515 |
| 22 Mar 2024 | 291.00 | 291.00 | 283.56 | 220.00 | 220.00 | 16,550 |
| 21 Mar 2024 | 289.96 | 290.93 | 287.90 | 220.00 | 220.00 | 20,676 |
| 20 Mar 2024 | 287.35 | 289.21 | 286.74 | 220.00 | 220.00 | 5,705 |
| 19 Mar 2024 | 284.83 | 286.66 | 284.83 | 220.00 | 220.00 | 5,500 |
| 18 Mar 2024 | 283.47 | 286.23 | 283.37 | 220.00 | 220.00 | 11,172 |
| 15 Mar 2024 | 286.84 | 286.84 | 282.66 | 220.00 | 220.00 | 8,713 |
| 14 Mar 2024 | 288.38 | 288.96 | 284.79 | 220.00 | 220.00 | 8,482 |
| 13 Mar 2024 | 284.64 | 286.06 | 283.83 | 220.00 | 220.00 | 4,710 |
| 12 Mar 2024 | 281.94 | 283.89 | 280.23 | 220.00 | 220.00 | 4,272 |
| 11 Mar 2024 | 279.45 | 280.80 | 278.02 | 220.00 | 220.00 | 11,726 |
| 08 Mar 2024 | 279.00 | 281.64 | 278.26 | 220.00 | 220.00 | 19,898 |
| 07 Mar 2024 | 280.00 | 281.26 | 276.13 | 220.00 | 220.00 | 6,180 |
| 06 Mar 2024 | 279.50 | 281.99 | 279.07 | 220.00 | 220.00 | 6,434 |
| 05 Mar 2024 | 283.70 | 283.70 | 278.71 | 220.00 | 220.00 | 10,535 |
| 04 Mar 2024 | 283.18 | 284.00 | 278.14 | 220.00 | 220.00 | 8,472 |
| 01 Mar 2024 | 283.00 | 284.88 | 282.17 | 220.00 | 220.00 | 15,265 |
| 29 Feb 2024 | 284.16 | 285.71 | 282.26 | 220.00 | 220.00 | 5,033 |
| 28 Feb 2024 | 282.35 | 285.87 | 282.08 | 220.00 | 220.00 | 5,692 |
| 27 Feb 2024 | 284.21 | 284.21 | 281.49 | 220.00 | 220.00 | 3,982 |
| 26 Feb 2024 | 282.95 | 285.37 | 282.53 | 220.00 | 220.00 | 8,846 |
| 23 Feb 2024 | 284.72 | 285.86 | 283.57 | 220.00 | 220.00 | 4,051 |
| 22 Feb 2024 | 279.18 | 283.27 | 279.18 | 220.00 | 220.00 | 9,260 |
| 21 Feb 2024 | 274.63 | 276.18 | 273.58 | 220.00 | 220.00 | 11,166 |
| 20 Feb 2024 | 275.95 | 276.71 | 273.31 | 220.00 | 220.00 | 13,976 |
| 19 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5 |
| 16 Feb 2024 | 280.98 | 281.05 | 279.63 | 220.00 | 220.00 | 7,753 |
| 15 Feb 2024 | 278.50 | 280.68 | 277.66 | 220.00 | 220.00 | 7,091 |
| 14 Feb 2024 | 276.47 | 277.28 | 274.71 | 220.00 | 220.00 | 11,900 |
| 13 Feb 2024 | 274.05 | 277.99 | 273.21 | 220.00 | 220.00 | 7,259 |
| 12 Feb 2024 | 276.43 | 276.66 | 274.28 | 220.00 | 220.00 | 708,874 |
| 09 Feb 2024 | 274.73 | 276.86 | 274.27 | 220.00 | 220.00 | 2,843 |
| 08 Feb 2024 | 279.54 | 279.54 | 275.30 | 220.00 | 220.00 | 5,402 |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 276.87 | 279.38 | 276.87 | 220.00 | 219.48 | 3,736 |
| 06 Feb 2024 | 275.57 | 276.30 | 274.04 | 220.00 | 219.48 | 5,979 |
| 05 Feb 2024 | 277.40 | 277.48 | 275.05 | 220.00 | 219.48 | 9,416 |
| 02 Feb 2024 | 277.49 | 278.44 | 275.33 | 220.00 | 219.48 | 12,912 |
| 01 Feb 2024 | 273.50 | 276.89 | 273.39 | 220.00 | 219.48 | 14,628 |
| 31 Jan 2024 | 278.57 | 280.00 | 274.32 | 220.00 | 219.48 | 7,939 |
| 30 Jan 2024 | 273.33 | 278.05 | 273.08 | 220.00 | 219.48 | 8,157 |
| 29 Jan 2024 | 266.97 | 272.84 | 266.88 | 220.00 | 219.48 | 6,902 |
| 26 Jan 2024 | 265.39 | 272.61 | 265.39 | 220.00 | 219.48 | 96,465 |
| 25 Jan 2024 | 272.60 | 272.60 | 270.84 | 220.00 | 219.48 | 11,323 |
| 24 Jan 2024 | 272.50 | 272.85 | 271.04 | 220.00 | 219.48 | 6,566 |
| 23 Jan 2024 | 271.20 | 271.89 | 269.98 | 220.00 | 219.48 | 97,874 |
| 22 Jan 2024 | 271.49 | 272.64 | 270.41 | 220.00 | 219.48 | 7,512 |
| 19 Jan 2024 | 268.14 | 270.42 | 266.97 | 220.00 | 219.48 | 447,653 |
| 18 Jan 2024 | 267.88 | 268.50 | 266.37 | 220.00 | 219.48 | 12,085 |
| 17 Jan 2024 | 264.42 | 267.10 | 264.42 | 220.00 | 219.48 | 3,756 |
| 16 Jan 2024 | 263.40 | 265.63 | 262.36 | 220.00 | 219.48 | 7,975 |
| 15 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | 28 |
| 12 Jan 2024 | 265.13 | 265.56 | 263.74 | 220.00 | 219.48 | 5,247 |
| 11 Jan 2024 | 264.99 | 266.19 | 262.39 | 220.00 | 219.48 | 3,532 |
| 10 Jan 2024 | 263.57 | 265.39 | 262.90 | 220.00 | 219.48 | 32,315 |
| 09 Jan 2024 | 262.21 | 263.51 | 261.31 | 220.00 | 219.48 | 5,445 |
| 08 Jan 2024 | 260.94 | 261.51 | 259.99 | 220.00 | 219.48 | 2,041 |
| 05 Jan 2024 | 259.61 | 261.33 | 259.05 | 220.00 | 219.48 | 30,216 |
| 04 Jan 2024 | 257.87 | 261.00 | 257.87 | 220.00 | 219.48 | 91,203 |
| 03 Jan 2024 | 258.87 | 258.92 | 256.89 | 220.00 | 219.48 | 36,000 |
| 02 Jan 2024 | 258.62 | 259.94 | 257.70 | 220.00 | 219.48 | 3,193 |
| 29 Dec 2023 | 261.34 | 261.43 | 259.69 | 220.00 | 219.48 | 1,847 |
| 28 Dec 2023 | 259.34 | 260.91 | 258.54 | 220.00 | 219.48 | 2,754 |
| 27 Dec 2023 | 259.57 | 259.58 | 258.42 | 220.00 | 219.48 | 1,429 |
| 22 Dec 2023 | 260.43 | 261.13 | 258.98 | 220.00 | 219.48 | 1,800 |
| 21 Dec 2023 | 257.54 | 259.98 | 257.04 | 220.00 | 219.48 | 2,501 |
| 20 Dec 2023 | 259.99 | 260.88 | 259.47 | 220.00 | 219.48 | 114,555 |
| 19 Dec 2023 | 258.61 | 260.36 | 257.23 | 220.00 | 219.48 | 9,774 |
| 18 Dec 2023 | 259.28 | 259.57 | 258.14 | 220.00 | 219.48 | 16,272 |
| 15 Dec 2023 | 259.14 | 259.14 | 254.51 | 220.00 | 219.48 | 13,006 |
| 14 Dec 2023 | 262.90 | 262.90 | 256.75 | 220.00 | 219.48 | 5,779 |
| 13 Dec 2023 | 259.56 | 260.04 | 258.59 | 220.00 | 219.48 | 30,949 |
| 12 Dec 2023 | 257.13 | 259.43 | 256.45 | 220.00 | 219.48 | 8,667 |
| 11 Dec 2023 | 255.98 | 257.62 | 255.00 | 220.00 | 219.48 | 6,038 |
| 08 Dec 2023 | 254.85 | 255.80 | 253.83 | 220.00 | 219.48 | 3,069 |
| 07 Dec 2023 | 254.78 | 255.61 | 253.55 | 220.00 | 219.48 | 4,633 |
| 06 Dec 2023 | 256.10 | 256.63 | 253.55 | 220.00 | 219.48 | 11,237 |
| 05 Dec 2023 | 254.07 | 254.36 | 252.15 | 220.00 | 219.48 | 5,224 |
| *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.