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
62,966.84 -1,250.19 (-1.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Medtronic plc (0Y6X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM 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 | 79.32 | 79.67 | 79.00 | 79.48 | 79.48 | 1,983 |
| 25 Apr 2024 | 80.20 | 80.20 | 78.80 | 79.60 | 79.60 | 1,238 |
| 24 Apr 2024 | 80.64 | 80.95 | 80.08 | 80.34 | 80.34 | 6,146 |
| 23 Apr 2024 | 80.51 | 81.19 | 80.51 | 81.19 | 81.19 | 4,970 |
| 22 Apr 2024 | 79.75 | 80.84 | 79.39 | 80.76 | 80.76 | 778 |
| 19 Apr 2024 | 79.50 | 79.61 | 79.20 | 79.40 | 79.40 | 9,477 |
| 18 Apr 2024 | 79.08 | 79.15 | 78.47 | 78.69 | 78.69 | 2,319 |
| 17 Apr 2024 | 79.43 | 79.68 | 78.96 | 79.22 | 79.22 | 2,138 |
| 16 Apr 2024 | 80.23 | 80.39 | 78.82 | 79.66 | 79.66 | 2,588 |
| 15 Apr 2024 | 81.08 | 81.44 | 80.15 | 80.15 | 80.15 | 8,823 |
| 12 Apr 2024 | 81.54 | 81.71 | 79.60 | 79.83 | 79.83 | 8,270 |
| 11 Apr 2024 | 82.78 | 82.98 | 82.16 | 82.94 | 82.94 | 3,506 |
| 10 Apr 2024 | 83.00 | 83.31 | 81.85 | 82.40 | 82.40 | 11,529 |
| 09 Apr 2024 | 83.43 | 83.64 | 83.03 | 83.64 | 83.64 | 44,511 |
| 08 Apr 2024 | 83.91 | 84.02 | 82.50 | 83.20 | 83.20 | 3,436 |
| 05 Apr 2024 | 83.38 | 84.64 | 83.25 | 84.44 | 84.44 | 12,773 |
| 04 Apr 2024 | 85.27 | 85.41 | 84.80 | 84.91 | 84.91 | 4,325 |
| 03 Apr 2024 | 85.40 | 85.59 | 85.19 | 85.24 | 85.24 | 6,147 |
| 02 Apr 2024 | 86.77 | 86.79 | 85.25 | 85.25 | 85.25 | 7,972 |
| 28 Mar 2024 | 87.24 | 87.68 | 86.94 | 87.28 | 87.28 | 5,071 |
| 27 Mar 2024 | 84.27 | 86.65 | 84.10 | 86.65 | 86.65 | 7,035 |
| 26 Mar 2024 | 83.25 | 83.55 | 83.05 | 83.54 | 83.54 | 11,765 |
| 25 Mar 2024 | 82.95 | 83.37 | 82.73 | 82.99 | 82.99 | 3,958 |
| 22 Mar 2024 | 83.60 | 83.82 | 82.98 | 82.98 | 82.98 | 3,262 |
| 21 Mar 2024 | 83.30 | 83.97 | 83.30 | 83.79 | 83.79 | 4,818 |
| 21 Mar 2024 | 0.69 Dividend | |||||
| 20 Mar 2024 | 83.79 | 84.11 | 83.56 | 83.90 | 83.21 | 1,601 |
| 19 Mar 2024 | 83.77 | 83.90 | 83.34 | 83.90 | 83.21 | 2,470 |
| 18 Mar 2024 | 83.80 | 84.02 | 83.39 | 83.80 | 83.11 | 4,841 |
| 15 Mar 2024 | 83.55 | 83.96 | 82.84 | 83.45 | 82.77 | 2,276 |
| 14 Mar 2024 | 85.08 | 85.08 | 84.09 | 84.36 | 83.66 | 6,441 |
| 13 Mar 2024 | 85.88 | 86.24 | 85.12 | 85.22 | 84.52 | 3,947 |
| 12 Mar 2024 | 85.69 | 85.75 | 84.92 | 85.75 | 85.04 | 1,067 |
| 11 Mar 2024 | 84.61 | 85.53 | 84.40 | 85.38 | 84.67 | 14,913 |
| 08 Mar 2024 | 85.22 | 86.16 | 84.91 | 85.69 | 84.99 | 804 |
| 07 Mar 2024 | 86.15 | 86.34 | 85.32 | 85.46 | 84.76 | 3,843 |
| 06 Mar 2024 | 84.71 | 85.79 | 84.60 | 85.38 | 84.68 | 2,950 |
| 05 Mar 2024 | 85.42 | 85.69 | 84.64 | 84.64 | 83.95 | 3,063 |
| 04 Mar 2024 | 83.49 | 84.68 | 83.19 | 84.63 | 83.93 | 2,205 |
| 01 Mar 2024 | 83.42 | 83.83 | 82.67 | 83.77 | 83.08 | 1,542 |
| 29 Feb 2024 | 83.65 | 83.73 | 82.87 | 83.63 | 82.94 | 2,683 |
| 28 Feb 2024 | 83.73 | 83.81 | 83.44 | 83.53 | 82.84 | 3,436 |
| 27 Feb 2024 | 83.47 | 84.16 | 83.16 | 84.10 | 83.41 | 2,247 |
| 26 Feb 2024 | 85.56 | 85.56 | 83.65 | 83.65 | 82.96 | 3,513 |
| 23 Feb 2024 | 85.33 | 85.68 | 84.97 | 85.68 | 84.98 | 2,120 |
| 22 Feb 2024 | 85.90 | 85.90 | 84.81 | 85.00 | 84.30 | 3,134 |
| 21 Feb 2024 | 86.44 | 86.44 | 84.87 | 85.53 | 84.83 | 6,401 |
| 20 Feb 2024 | 88.00 | 88.00 | 82.81 | 85.94 | 85.24 | 12,561 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 84.72 | 85.71 | 84.10 | 85.63 | 84.92 | 6,274 |
| 15 Feb 2024 | 83.81 | 84.94 | 83.80 | 84.87 | 84.17 | 2,944 |
| 14 Feb 2024 | 83.89 | 84.28 | 83.28 | 83.31 | 82.62 | 9,077 |
| 13 Feb 2024 | 84.57 | 84.92 | 83.45 | 83.52 | 82.83 | 3,800 |
| 12 Feb 2024 | 84.69 | 85.32 | 84.38 | 85.27 | 84.57 | 2,810 |
| 09 Feb 2024 | 85.82 | 86.08 | 84.46 | 84.80 | 84.10 | 2,163 |
| 08 Feb 2024 | 86.69 | 86.69 | 85.41 | 86.03 | 85.32 | 5,190 |
| 07 Feb 2024 | 88.14 | 88.23 | 87.64 | 87.74 | 87.02 | 1,688 |
| 06 Feb 2024 | 87.08 | 87.81 | 86.87 | 87.71 | 86.99 | 1,007 |
| 05 Feb 2024 | 87.61 | 87.76 | 87.01 | 87.11 | 86.39 | 6,504 |
| 02 Feb 2024 | 87.77 | 87.90 | 87.09 | 87.51 | 86.80 | 3,290 |
| 01 Feb 2024 | 87.31 | 88.13 | 86.70 | 88.13 | 87.40 | 3,831 |
| 31 Jan 2024 | 88.26 | 89.17 | 88.09 | 88.15 | 87.43 | 4,734 |
| 30 Jan 2024 | 87.48 | 87.58 | 86.55 | 87.06 | 86.35 | 2,166 |
| 29 Jan 2024 | 86.28 | 87.14 | 86.16 | 86.99 | 86.27 | 2,548 |
| 26 Jan 2024 | 86.18 | 86.27 | 85.64 | 86.08 | 85.37 | 3,525 |
| 25 Jan 2024 | 84.92 | 85.35 | 84.68 | 85.35 | 84.65 | 3,080 |
| 24 Jan 2024 | 85.99 | 86.08 | 84.84 | 85.19 | 84.49 | 6,940 |
| 23 Jan 2024 | 86.79 | 87.11 | 85.61 | 86.19 | 85.48 | 4,858 |
| 22 Jan 2024 | 86.56 | 87.33 | 86.29 | 86.56 | 85.85 | 2,754 |
| 19 Jan 2024 | 86.16 | 86.64 | 85.71 | 86.47 | 85.76 | 4,370 |
| 18 Jan 2024 | 86.83 | 86.92 | 86.19 | 86.27 | 85.56 | 3,281 |
| 17 Jan 2024 | 86.25 | 86.79 | 85.67 | 85.78 | 85.07 | 2,633 |
| 16 Jan 2024 | 87.42 | 87.42 | 86.25 | 86.72 | 86.01 | 3,746 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 88.04 | 88.72 | 87.30 | 87.35 | 86.63 | 5,985 |
| 11 Jan 2024 | 86.72 | 87.26 | 86.40 | 86.97 | 86.25 | 3,675 |
| 10 Jan 2024 | 86.66 | 87.15 | 86.38 | 87.04 | 86.32 | 27,635 |
| 09 Jan 2024 | 86.43 | 88.01 | 86.43 | 87.36 | 86.64 | 9,178 |
| 08 Jan 2024 | 84.68 | 86.51 | 84.68 | 86.27 | 85.56 | 1,608 |
| 05 Jan 2024 | 83.93 | 85.00 | 83.71 | 84.81 | 84.11 | 25,366 |
| 04 Jan 2024 | 83.20 | 84.00 | 83.15 | 83.74 | 83.05 | 74,327 |
| 03 Jan 2024 | 82.84 | 83.28 | 82.15 | 83.23 | 82.55 | 33,427 |
| 02 Jan 2024 | 82.00 | 83.78 | 81.98 | 83.29 | 82.61 | 6,493 |
| 29 Dec 2023 | 82.35 | 82.85 | 82.19 | 82.56 | 81.88 | 1,875 |
| 28 Dec 2023 | 82.28 | 83.04 | 82.17 | 82.73 | 82.05 | 1,270 |
| 27 Dec 2023 | 82.23 | 82.39 | 82.21 | 82.21 | 81.54 | 531 |
| 22 Dec 2023 | 82.21 | 82.70 | 81.75 | 81.75 | 81.08 | 3,926 |
| 21 Dec 2023 | 80.81 | 81.90 | 80.75 | 81.53 | 80.86 | 3,532 |
| 20 Dec 2023 | 81.76 | 81.81 | 81.41 | 81.64 | 80.97 | 4,439 |
| 19 Dec 2023 | 82.21 | 82.75 | 81.79 | 82.00 | 81.33 | 3,378 |
| 19 Dec 2023 | 0.69 Dividend | |||||
| 18 Dec 2023 | 82.96 | 83.44 | 82.72 | 83.11 | 81.74 | 3,071 |
| 15 Dec 2023 | 83.43 | 83.43 | 82.44 | 82.44 | 81.08 | 10,959 |
| 14 Dec 2023 | 82.00 | 84.73 | 82.00 | 83.86 | 82.48 | 5,717 |
| 13 Dec 2023 | 79.72 | 80.65 | 79.72 | 80.53 | 79.20 | 1,800 |
| 12 Dec 2023 | 79.72 | 80.19 | 79.22 | 80.00 | 78.68 | 741,434 |
| 11 Dec 2023 | 79.32 | 80.02 | 79.32 | 79.88 | 78.57 | 2,969 |
| 08 Dec 2023 | 79.76 | 79.82 | 79.35 | 79.63 | 78.32 | 4,299 |
| 07 Dec 2023 | 79.17 | 79.68 | 78.90 | 79.66 | 78.35 | 36,894 |
| 06 Dec 2023 | 79.10 | 79.10 | 78.55 | 78.96 | 77.66 | 1,819 |
| *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.