Singapore markets closed
Straits Times Index
3,301.47 +8.54 (+0.26%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,210.79 +1,577.21 (+2.48%) CMC Crypto 200
1,409.71 +97.08 (+7.40%)
PayPal Holdings, Inc. (0R9U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67.05 | 67.85 | 64.75 | 65.35 | 65.35 | 107,920 |
| 02 May 2024 | 66.59 | 67.40 | 65.92 | 66.15 | 66.15 | 54,735 |
| 01 May 2024 | 69.00 | 69.00 | 65.49 | 65.90 | 65.90 | 91,682 |
| 30 Apr 2024 | 67.75 | 72.50 | 67.00 | 68.40 | 68.40 | 248,013 |
| 29 Apr 2024 | 66.49 | 67.55 | 66.00 | 66.90 | 66.90 | 147,818 |
| 26 Apr 2024 | 64.49 | 65.89 | 63.77 | 65.25 | 65.25 | 251,247 |
| 25 Apr 2024 | 64.40 | 64.40 | 62.95 | 63.60 | 63.60 | 38,395 |
| 24 Apr 2024 | 64.08 | 65.09 | 64.07 | 64.65 | 64.65 | 35,933 |
| 23 Apr 2024 | 63.29 | 64.68 | 63.28 | 64.25 | 64.25 | 56,611 |
| 22 Apr 2024 | 63.03 | 63.54 | 62.49 | 62.80 | 62.80 | 47,496 |
| 19 Apr 2024 | 61.50 | 62.45 | 60.62 | 62.05 | 62.05 | 827,710 |
| 18 Apr 2024 | 63.50 | 63.85 | 61.95 | 62.75 | 62.75 | 53,298 |
| 17 Apr 2024 | 63.32 | 63.97 | 62.58 | 63.05 | 63.05 | 64,811 |
| 16 Apr 2024 | 64.45 | 64.45 | 62.00 | 63.80 | 63.80 | 1,018,689 |
| 15 Apr 2024 | 64.12 | 65.43 | 63.68 | 64.70 | 64.70 | 90,421 |
| 12 Apr 2024 | 65.20 | 65.96 | 64.17 | 65.30 | 65.30 | 54,067 |
| 11 Apr 2024 | 66.16 | 66.25 | 64.67 | 64.90 | 64.90 | 81,701 |
| 10 Apr 2024 | 67.19 | 67.19 | 65.10 | 65.95 | 65.95 | 66,690 |
| 09 Apr 2024 | 67.00 | 67.25 | 66.40 | 66.65 | 66.65 | 64,518 |
| 08 Apr 2024 | 65.00 | 66.70 | 65.00 | 66.35 | 66.35 | 62,417 |
| 05 Apr 2024 | 64.64 | 65.46 | 64.07 | 64.70 | 64.70 | 79,041 |
| 04 Apr 2024 | 65.80 | 66.34 | 65.48 | 65.90 | 65.90 | 52,153 |
| 03 Apr 2024 | 64.62 | 65.35 | 64.41 | 65.05 | 65.05 | 48,506 |
| 02 Apr 2024 | 65.03 | 65.03 | 63.59 | 64.30 | 64.30 | 83,401 |
| 28 Mar 2024 | 66.50 | 67.71 | 66.41 | 67.50 | 67.50 | 113,617 |
| 27 Mar 2024 | 67.08 | 68.20 | 66.14 | 66.68 | 66.68 | 103,701 |
| 26 Mar 2024 | 66.37 | 67.97 | 66.31 | 67.20 | 67.20 | 121,077 |
| 25 Mar 2024 | 65.50 | 66.38 | 64.79 | 65.90 | 65.90 | 84,997 |
| 22 Mar 2024 | 66.42 | 67.25 | 64.93 | 65.35 | 65.35 | 117,280 |
| 21 Mar 2024 | 65.50 | 66.98 | 64.79 | 66.45 | 66.45 | 203,641 |
| 20 Mar 2024 | 63.46 | 65.13 | 63.12 | 63.67 | 63.67 | 51,924 |
| 19 Mar 2024 | 64.05 | 64.23 | 62.80 | 63.10 | 63.10 | 192,701 |
| 18 Mar 2024 | 63.24 | 64.75 | 63.08 | 64.40 | 64.40 | 154,489 |
| 15 Mar 2024 | 63.00 | 63.83 | 62.45 | 62.90 | 62.90 | 69,475 |
| 14 Mar 2024 | 62.50 | 64.19 | 62.27 | 63.10 | 63.10 | 363,259 |
| 13 Mar 2024 | 59.98 | 63.27 | 59.82 | 62.25 | 62.25 | 234,899 |
| 12 Mar 2024 | 60.26 | 60.45 | 59.30 | 60.15 | 60.15 | 76,975 |
| 11 Mar 2024 | 59.02 | 60.22 | 59.00 | 60.00 | 60.00 | 167,396 |
| 08 Mar 2024 | 58.55 | 59.47 | 58.27 | 58.90 | 58.90 | 94,031 |
| 07 Mar 2024 | 58.12 | 58.99 | 57.96 | 58.45 | 58.45 | 363,874 |
| 06 Mar 2024 | 58.63 | 58.92 | 57.91 | 58.45 | 58.45 | 182,304 |
| 05 Mar 2024 | 59.40 | 60.82 | 58.58 | 59.25 | 59.25 | 108,212 |
| 04 Mar 2024 | 60.37 | 60.60 | 58.87 | 59.50 | 59.50 | 105,483 |
| 01 Mar 2024 | 60.08 | 61.64 | 60.08 | 60.60 | 60.60 | 103,196 |
| 29 Feb 2024 | 60.25 | 61.86 | 60.02 | 60.60 | 60.60 | 1,730,450 |
| 28 Feb 2024 | 60.37 | 60.90 | 59.43 | 60.72 | 60.72 | 116,437 |
| 27 Feb 2024 | 59.15 | 60.08 | 59.15 | 59.67 | 59.67 | 85,389 |
| 26 Feb 2024 | 59.20 | 60.18 | 58.78 | 59.20 | 59.20 | 116,118 |
| 23 Feb 2024 | 58.83 | 59.42 | 58.26 | 59.25 | 59.25 | 88,937 |
| 22 Feb 2024 | 57.97 | 58.58 | 57.40 | 58.35 | 58.35 | 88,952 |
| 21 Feb 2024 | 58.57 | 58.64 | 57.43 | 58.08 | 58.08 | 92,925 |
| 20 Feb 2024 | 58.78 | 59.01 | 58.30 | 58.65 | 58.65 | 172,904 |
| 19 Feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 353 |
| 16 Feb 2024 | 59.35 | 59.75 | 58.47 | 59.33 | 59.33 | 379,265 |
| 15 Feb 2024 | 58.87 | 60.23 | 58.15 | 59.38 | 59.38 | 143,135 |
| 14 Feb 2024 | 58.38 | 58.74 | 57.65 | 57.85 | 57.85 | 133,415 |
| 13 Feb 2024 | 59.83 | 59.83 | 57.87 | 58.35 | 58.35 | 154,851 |
| 12 Feb 2024 | 59.20 | 60.61 | 58.45 | 59.40 | 59.40 | 478,599 |
| 09 Feb 2024 | 57.85 | 58.69 | 56.04 | 58.22 | 58.22 | 301,421 |
| 08 Feb 2024 | 60.22 | 63.24 | 55.88 | 63.45 | 63.45 | 566,507 |
| 07 Feb 2024 | 64.01 | 64.80 | 62.85 | 63.45 | 63.45 | 100,877 |
| 06 Feb 2024 | 62.00 | 63.47 | 61.63 | 63.25 | 63.25 | 151,978 |
| 05 Feb 2024 | 62.40 | 62.50 | 61.30 | 61.75 | 61.75 | 139,280 |
| 02 Feb 2024 | 62.37 | 62.51 | 61.00 | 62.28 | 62.28 | 1,676,345 |
| 01 Feb 2024 | 61.69 | 61.98 | 60.66 | 60.90 | 60.90 | 102,516 |
| 31 Jan 2024 | 62.90 | 63.28 | 62.28 | 62.85 | 62.85 | 80,738 |
| 30 Jan 2024 | 63.66 | 63.94 | 62.08 | 62.60 | 62.60 | 107,897 |
| 29 Jan 2024 | 61.63 | 63.28 | 60.88 | 63.00 | 63.00 | 140,149 |
| 26 Jan 2024 | 60.78 | 62.07 | 59.86 | 61.78 | 61.78 | 194,685 |
| 25 Jan 2024 | 63.12 | 64.31 | 58.93 | 63.55 | 63.55 | 555,102 |
| 24 Jan 2024 | 65.19 | 65.93 | 63.12 | 63.70 | 63.70 | 241,244 |
| 23 Jan 2024 | 64.38 | 65.73 | 64.19 | 65.20 | 65.20 | 349,928 |
| 22 Jan 2024 | 64.54 | 68.19 | 63.93 | 65.45 | 65.45 | 343,065 |
| 19 Jan 2024 | 63.50 | 65.67 | 62.09 | 64.55 | 64.55 | 1,779,149 |
| 18 Jan 2024 | 60.07 | 61.56 | 60.00 | 61.00 | 61.00 | 142,976 |
| 17 Jan 2024 | 58.30 | 58.85 | 56.47 | 58.05 | 58.05 | 266,000 |
| 16 Jan 2024 | 60.39 | 60.39 | 58.24 | 59.00 | 59.00 | 161,316 |
| 15 Jan 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1,185 |
| 12 Jan 2024 | 62.00 | 62.00 | 60.48 | 61.10 | 61.10 | 151,487 |
| 11 Jan 2024 | 61.18 | 61.46 | 60.09 | 60.35 | 60.35 | 95,321 |
| 10 Jan 2024 | 61.00 | 61.30 | 60.30 | 60.85 | 60.85 | 90,395 |
| 09 Jan 2024 | 61.30 | 62.02 | 60.16 | 61.78 | 61.78 | 115,646 |
| 08 Jan 2024 | 59.92 | 61.57 | 59.92 | 61.25 | 61.25 | 99,645 |
| 05 Jan 2024 | 58.21 | 60.37 | 57.74 | 59.72 | 59.72 | 111,400 |
| 04 Jan 2024 | 58.50 | 59.02 | 57.47 | 58.85 | 58.85 | 103,565 |
| 03 Jan 2024 | 61.41 | 61.58 | 58.35 | 58.75 | 58.75 | 228,905 |
| 02 Jan 2024 | 61.51 | 62.13 | 60.44 | 61.40 | 61.40 | 153,396 |
| 29 Dec 2023 | 63.17 | 63.17 | 61.15 | 63.22 | 63.22 | 145,721 |
| 28 Dec 2023 | 62.97 | 63.50 | 62.48 | 62.90 | 62.90 | 111,514 |
| 27 Dec 2023 | 62.61 | 62.80 | 62.25 | 62.10 | 62.10 | 79,559 |
| 22 Dec 2023 | 61.88 | 62.72 | 61.67 | 62.10 | 62.10 | 73,167 |
| 21 Dec 2023 | 61.63 | 62.58 | 61.60 | 61.67 | 61.67 | 752,776 |
| 20 Dec 2023 | 63.08 | 63.96 | 62.67 | 61.67 | 61.67 | 118,625 |
| 19 Dec 2023 | 61.40 | 63.15 | 61.40 | 61.67 | 61.67 | 182,727 |
| 18 Dec 2023 | 61.15 | 61.73 | 60.85 | 61.67 | 61.67 | 97,701 |
| 15 Dec 2023 | 62.31 | 62.32 | 60.81 | 61.67 | 61.67 | 91,846 |
| 14 Dec 2023 | 62.46 | 64.11 | 61.29 | 59.35 | 59.35 | 162,241 |
| 13 Dec 2023 | 58.96 | 59.53 | 58.56 | 59.35 | 59.35 | 40,343 |
| 12 Dec 2023 | 59.09 | 59.26 | 58.13 | 58.45 | 58.45 | 119,450 |
| 11 Dec 2023 | 58.88 | 59.78 | 58.77 | 59.22 | 59.22 | 72,394 |
| *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.