Singapore markets close in 13 minutes
Straits Times Index
3,324.57 -1.71 (-0.05%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,293.19 +45.40 (+0.55%) Bitcoin USD
61,518.53 +802.91 (+1.32%) CMC Crypto 200
1,276.62 -7.16 (-0.56%)
Literacy Capital plc (BOOK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:28PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 527.50 | 527.50 | 28,080 |
| 24 Jun 2024 | 527.50 | 532.24 | 532.10 | 527.50 | 527.50 | 4,357 |
| 21 Jun 2024 | 527.50 | 535.00 | 520.00 | 527.50 | 527.50 | 292 |
| 20 Jun 2024 | 527.50 | 532.40 | 521.50 | 527.50 | 527.50 | 2,370 |
| 19 Jun 2024 | 527.50 | 532.50 | 520.00 | 527.50 | 527.50 | 2,507 |
| 18 Jun 2024 | 527.50 | 533.00 | 533.00 | 527.50 | 527.50 | 1,864 |
| 17 Jun 2024 | 527.50 | 533.00 | 533.00 | 527.50 | 527.50 | 185 |
| 14 Jun 2024 | 527.50 | 535.00 | 502.00 | 527.50 | 527.50 | 5,207 |
| 13 Jun 2024 | 527.50 | 535.00 | 533.80 | 527.50 | 527.50 | 744 |
| 12 Jun 2024 | 527.50 | 535.00 | 520.00 | 527.50 | 527.50 | 4,032 |
| 11 Jun 2024 | 527.50 | 534.40 | 534.40 | 527.50 | 527.50 | 1,520 |
| 10 Jun 2024 | 532.50 | 535.00 | 521.50 | 535.00 | 535.00 | 3,178 |
| 07 Jun 2024 | 527.50 | 535.00 | 520.00 | 527.50 | 527.50 | 25,056 |
| 06 Jun 2024 | 527.50 | 535.00 | 534.85 | 527.50 | 527.50 | 4,849 |
| 05 Jun 2024 | 527.50 | 535.00 | 524.50 | 527.50 | 527.50 | 31,430 |
| 04 Jun 2024 | 522.50 | 535.00 | 520.00 | 527.50 | 527.50 | 66,774 |
| 03 Jun 2024 | 522.50 | 529.85 | 519.50 | 522.50 | 522.50 | 27,405 |
| 31 May 2024 | 522.50 | 530.00 | 515.00 | 522.50 | 522.50 | 20,702 |
| 30 May 2024 | 522.50 | 530.00 | 519.50 | 522.50 | 522.50 | 2,343 |
| 29 May 2024 | 522.50 | 530.00 | 529.85 | 522.50 | 522.50 | 10,018 |
| 28 May 2024 | 522.50 | 530.00 | 528.00 | 522.50 | 522.50 | 24,768 |
| 24 May 2024 | 522.50 | 528.00 | 519.50 | 522.50 | 522.50 | 5,481 |
| 23 May 2024 | 520.00 | 528.50 | 520.00 | 522.50 | 522.50 | 31,057 |
| 22 May 2024 | 517.50 | 525.00 | 510.00 | 517.50 | 517.50 | 41,683 |
| 21 May 2024 | 517.50 | 521.60 | 521.60 | 517.50 | 517.50 | 2,546 |
| 20 May 2024 | 517.50 | 521.70 | 512.70 | 517.50 | 517.50 | 2,919 |
| 17 May 2024 | 517.50 | 521.60 | 517.00 | 517.50 | 517.50 | 36,341 |
| 16 May 2024 | 517.50 | 525.00 | 510.00 | 517.50 | 517.50 | 1,842 |
| 15 May 2024 | 517.50 | 525.00 | 521.50 | 525.00 | 525.00 | 5,565 |
| 14 May 2024 | 517.50 | 522.00 | 510.00 | 517.50 | 517.50 | 11,378 |
| 13 May 2024 | 517.50 | 522.81 | 512.70 | 517.50 | 517.50 | 16,953 |
| 10 May 2024 | 517.50 | 523.20 | 511.65 | 517.50 | 517.50 | 30,131 |
| 09 May 2024 | 517.50 | 525.00 | 525.00 | 517.50 | 517.50 | 9,475 |
| 08 May 2024 | 517.50 | 525.00 | 510.00 | 517.50 | 517.50 | 7,100 |
| 07 May 2024 | 517.50 | 524.00 | 512.00 | 517.50 | 517.50 | 21,052 |
| 03 May 2024 | 517.50 | 524.00 | 510.00 | 510.00 | 510.00 | 6,811 |
| 02 May 2024 | 517.50 | 525.00 | 511.65 | 517.50 | 517.50 | 12,505 |
| 01 May 2024 | 517.50 | 524.00 | 510.00 | 517.50 | 517.50 | 13,765 |
| 30 Apr 2024 | 517.50 | 524.00 | 511.65 | 517.50 | 517.50 | 2,947 |
| 29 Apr 2024 | 505.00 | 530.00 | 505.00 | 517.50 | 517.50 | 29,054 |
| 26 Apr 2024 | 503.00 | 510.00 | 505.10 | 505.00 | 505.00 | 9,016 |
| 25 Apr 2024 | 498.50 | 508.00 | 496.00 | 503.00 | 503.00 | 31,918 |
| 24 Apr 2024 | 498.50 | 507.00 | 500.00 | 498.50 | 498.50 | 45,950 |
| 23 Apr 2024 | 498.50 | 503.00 | 492.00 | 498.50 | 498.50 | 25,000 |
| 22 Apr 2024 | 494.00 | 502.00 | 490.00 | 498.50 | 498.50 | 16,092 |
| 19 Apr 2024 | 502.50 | 505.00 | 490.00 | 494.00 | 494.00 | 11,908 |
| 18 Apr 2024 | 502.50 | 503.50 | 500.00 | 502.50 | 502.50 | 4,450 |
| 17 Apr 2024 | 502.50 | 505.00 | 501.00 | 502.50 | 502.50 | 5,179 |
| 16 Apr 2024 | 502.50 | 505.00 | 500.00 | 502.50 | 502.50 | 7,853 |
| 15 Apr 2024 | 502.50 | 505.00 | 500.00 | 502.50 | 502.50 | 21,761 |
| 12 Apr 2024 | 502.50 | 504.30 | 500.55 | 502.50 | 502.50 | 728 |
| 11 Apr 2024 | 502.50 | 504.50 | 490.00 | 502.50 | 502.50 | 3,512 |
| 10 Apr 2024 | 502.50 | 504.50 | 500.55 | 502.50 | 502.50 | 19,122 |
| 09 Apr 2024 | 502.50 | 504.50 | 500.00 | 502.50 | 502.50 | 47,830 |
| 08 Apr 2024 | 487.00 | 505.00 | 478.00 | 502.50 | 502.50 | 59,919 |
| 05 Apr 2024 | 487.00 | 491.50 | 484.50 | 487.00 | 487.00 | 2,865 |
| 04 Apr 2024 | 487.00 | 492.00 | 484.50 | 487.00 | 487.00 | 11,063 |
| 03 Apr 2024 | 483.00 | 490.00 | 481.20 | 486.00 | 486.00 | 22,785 |
| 02 Apr 2024 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | 30,206 |
| 28 Mar 2024 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | 10,840 |
| 27 Mar 2024 | 482.00 | 485.00 | 478.00 | 478.00 | 478.00 | 335,770 |
| 26 Mar 2024 | 482.00 | 484.72 | 478.00 | 482.00 | 482.00 | 2,125 |
| 25 Mar 2024 | 482.00 | 484.72 | 478.00 | 482.00 | 482.00 | 7,797 |
| 22 Mar 2024 | 482.00 | 486.00 | 484.50 | 482.00 | 482.00 | 4,379 |
| 21 Mar 2024 | 482.00 | 480.40 | 478.00 | 482.00 | 482.00 | 5,404 |
| 20 Mar 2024 | 483.00 | 481.00 | 476.00 | 483.00 | 483.00 | 15,033 |
| 19 Mar 2024 | 485.00 | 483.95 | 482.00 | 483.00 | 483.00 | 9,372 |
| 18 Mar 2024 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | 18,581 |
| 15 Mar 2024 | 485.00 | 486.00 | 482.00 | 485.00 | 485.00 | 2,095 |
| 14 Mar 2024 | 485.00 | 485.50 | 485.50 | 485.00 | 485.00 | 917 |
| 13 Mar 2024 | 485.00 | 482.00 | 482.00 | 485.00 | 485.00 | 9,309 |
| 12 Mar 2024 | 485.00 | 485.60 | 483.26 | 485.00 | 485.00 | 4,911 |
| 11 Mar 2024 | 485.00 | 483.26 | 482.00 | 485.00 | 485.00 | 17,301 |
| 08 Mar 2024 | 485.00 | 485.60 | 485.60 | 485.00 | 485.00 | 1,000 |
| 07 Mar 2024 | 485.00 | 488.00 | 488.00 | 485.00 | 485.00 | 3 |
| 06 Mar 2024 | 485.00 | 483.26 | 483.26 | 485.00 | 485.00 | 1,609 |
| 05 Mar 2024 | 485.00 | 485.00 | 483.26 | 485.00 | 485.00 | 1,088 |
| 04 Mar 2024 | 485.00 | 485.00 | 482.00 | 485.00 | 485.00 | 2,180 |
| 01 Mar 2024 | 485.00 | 485.00 | 482.00 | 485.00 | 485.00 | 1,872 |
| 29 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 2,889 |
| 28 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 2,615 |
| 27 Feb 2024 | 485.00 | 484.40 | 482.00 | 485.00 | 485.00 | 6,703 |
| 26 Feb 2024 | 485.00 | 486.26 | 482.00 | 482.00 | 482.00 | 3,549 |
| 23 Feb 2024 | 485.00 | 486.90 | 482.00 | 485.00 | 485.00 | 15,729 |
| 22 Feb 2024 | 485.00 | 488.00 | 482.00 | 485.00 | 485.00 | 7,601 |
| 21 Feb 2024 | 485.00 | 486.90 | 482.00 | 485.00 | 485.00 | 22,168 |
| 20 Feb 2024 | 485.00 | 485.50 | 485.50 | 485.00 | 485.00 | 1,022 |
| 19 Feb 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 16 Feb 2024 | 485.00 | 486.00 | 482.00 | 485.00 | 485.00 | 101,327 |
| 15 Feb 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 14 Feb 2024 | 485.00 | 485.00 | 480.00 | 482.00 | 482.00 | 60,301 |
| 13 Feb 2024 | 485.00 | 482.80 | 482.80 | 485.00 | 485.00 | 3,074 |
| 12 Feb 2024 | 485.00 | 485.60 | 482.80 | 485.00 | 485.00 | 928 |
| 09 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 73,413 |
| 08 Feb 2024 | 485.00 | 488.00 | 482.00 | 485.00 | 485.00 | 2,173 |
| 07 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 15,794 |
| 06 Feb 2024 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | 2,166 |
| 05 Feb 2024 | 485.00 | 485.42 | 485.42 | 485.00 | 485.00 | 2,304 |
| 02 Feb 2024 | 487.00 | 485.42 | 482.25 | 485.00 | 485.00 | 1,386 |
| 01 Feb 2024 | 485.00 | 486.00 | 482.25 | 485.00 | 485.00 | 1,707 |
| *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.