Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,175.10 -12.56 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,227.15 -158.72 (-0.97%) FTSE 100
7,843.18 -33.87 (-0.43%) Bitcoin USD
64,635.27 +3,389.09 (+5.53%) CMC Crypto 200
1,335.08 +22.45 (+1.71%)
Amundi FTSE 100 UCITS ETF USD Hedged Acc (100H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:25PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
| 17 Apr 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 16 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 15 Apr 2024 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | - |
| 12 Apr 2024 | 172.18 | 172.18 | 172.18 | 172.25 | 172.25 | 19 |
| 11 Apr 2024 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | - |
| 10 Apr 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
| 09 Apr 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| 08 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 05 Apr 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| 04 Apr 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | - |
| 03 Apr 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 02 Apr 2024 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | - |
| 28 Mar 2024 | 171.02 | 171.02 | 171.02 | 171.13 | 171.13 | 11 |
| 27 Mar 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 26 Mar 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 25 Mar 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| 22 Mar 2024 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | - |
| 21 Mar 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| 20 Mar 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
| 19 Mar 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
| 18 Mar 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 15 Mar 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 14 Mar 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
| 13 Mar 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| 12 Mar 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
| 11 Mar 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
| 08 Mar 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
| 07 Mar 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 06 Mar 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
| 05 Mar 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| 04 Mar 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| 01 Mar 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| 29 Feb 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
| 28 Feb 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 27 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 26 Feb 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| 23 Feb 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
| 22 Feb 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 21 Feb 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| 20 Feb 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 19 Feb 2024 | 164.22 | 164.70 | 164.22 | 164.70 | 164.70 | 14 |
| 16 Feb 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 15 Feb 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 14 Feb 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 13 Feb 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| 12 Feb 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| 09 Feb 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
| 08 Feb 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 07 Feb 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
| 06 Feb 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 05 Feb 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| 02 Feb 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | - |
| 01 Feb 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
| 31 Jan 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| 30 Jan 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
| 29 Jan 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| 26 Jan 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| 25 Jan 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
| 24 Jan 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 23 Jan 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
| 22 Jan 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 19 Jan 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
| 18 Jan 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 17 Jan 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 16 Jan 2024 | 160.86 | 160.86 | 160.66 | 160.66 | 160.66 | 10 |
| 15 Jan 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 12 Jan 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| 11 Jan 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - |
| 10 Jan 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 09 Jan 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 08 Jan 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 05 Jan 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
| 04 Jan 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| 03 Jan 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
| 02 Jan 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
| 29 Dec 2023 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 28 Dec 2023 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 27 Dec 2023 | 164.12 | 164.34 | 164.10 | 164.34 | 164.34 | 74 |
| 22 Dec 2023 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
| 21 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | - |
| 20 Dec 2023 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
| 19 Dec 2023 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
| 18 Dec 2023 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
| 15 Dec 2023 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
| 14 Dec 2023 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| 13 Dec 2023 | 161.09 | 161.09 | 161.09 | 160.57 | 160.57 | 8,500 |
| 12 Dec 2023 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | - |
| 11 Dec 2023 | 159.34 | 159.34 | 159.32 | 160.58 | 160.58 | 150 |
| 08 Dec 2023 | 160.04 | 160.04 | 160.04 | 160.65 | 160.65 | 500 |
| 07 Dec 2023 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
| 06 Dec 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 05 Dec 2023 | 158.84 | 158.84 | 158.84 | 159.23 | 159.23 | 713 |
| 04 Dec 2023 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
| 01 Dec 2023 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| 30 Nov 2023 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
| 29 Nov 2023 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
| 28 Nov 2023 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
| 27 Nov 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
| 24 Nov 2023 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| *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.