Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,640.13 +778.15 (+1.28%) CMC Crypto 200
1,277.05 -6.78 (-0.53%)
CC Japan Income & Growth Ord (CCJI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 190.50 | 193.00 | 189.28 | 191.00 | 191.00 | 145,342 |
| 27 Jun 2024 | 189.00 | 192.00 | 187.50 | 187.50 | 187.50 | 278,933 |
| 26 Jun 2024 | 188.00 | 190.98 | 188.00 | 190.50 | 190.50 | 247,767 |
| 25 Jun 2024 | 187.00 | 188.50 | 184.00 | 188.50 | 188.50 | 286,893 |
| 24 Jun 2024 | 186.50 | 188.50 | 181.50 | 184.00 | 184.00 | 188,500 |
| 21 Jun 2024 | 184.50 | 188.50 | 183.10 | 184.50 | 184.50 | 488,657 |
| 20 Jun 2024 | 184.00 | 187.00 | 181.00 | 184.50 | 184.50 | 202,062 |
| 19 Jun 2024 | 184.50 | 188.50 | 182.19 | 185.50 | 185.50 | 118,107 |
| 18 Jun 2024 | 184.50 | 185.50 | 181.50 | 185.50 | 185.50 | 188,942 |
| 17 Jun 2024 | 181.50 | 185.50 | 180.96 | 185.00 | 185.00 | 167,409 |
| 14 Jun 2024 | 185.50 | 189.50 | 182.55 | 186.50 | 186.50 | 190,986 |
| 13 Jun 2024 | 186.00 | 189.29 | 184.06 | 186.50 | 186.50 | 222,928 |
| 12 Jun 2024 | 187.00 | 190.50 | 185.50 | 189.00 | 189.00 | 182,138 |
| 11 Jun 2024 | 186.50 | 190.00 | 185.05 | 188.00 | 188.00 | 191,768 |
| 10 Jun 2024 | 186.00 | 190.50 | 185.00 | 190.00 | 190.00 | 175,486 |
| 07 Jun 2024 | 187.00 | 188.50 | 183.50 | 188.00 | 188.00 | 117,008 |
| 06 Jun 2024 | 187.00 | 190.00 | 183.50 | 188.50 | 188.50 | 172,497 |
| 05 Jun 2024 | 186.00 | 190.00 | 185.56 | 188.50 | 188.50 | 167,297 |
| 04 Jun 2024 | 186.50 | 188.72 | 183.00 | 187.00 | 187.00 | 367,385 |
| 03 Jun 2024 | 185.00 | 189.50 | 183.74 | 188.00 | 188.00 | 150,337 |
| 31 May 2024 | 184.00 | 187.50 | 181.75 | 184.50 | 184.50 | 183,349 |
| 30 May 2024 | 180.50 | 186.00 | 179.00 | 180.50 | 180.50 | 606,754 |
| 29 May 2024 | 183.00 | 189.50 | 180.50 | 185.00 | 185.00 | 323,094 |
| 28 May 2024 | 187.50 | 192.50 | 184.50 | 188.00 | 188.00 | 574,824 |
| 24 May 2024 | 187.00 | 191.50 | 185.54 | 186.50 | 186.50 | 208,419 |
| 23 May 2024 | 189.50 | 194.50 | 188.50 | 191.00 | 191.00 | 291,145 |
| 22 May 2024 | 190.00 | 194.85 | 187.43 | 189.50 | 189.50 | 244,460 |
| 21 May 2024 | 191.00 | 193.90 | 190.00 | 192.00 | 192.00 | 169,667 |
| 20 May 2024 | 194.00 | 197.00 | 191.24 | 193.00 | 193.00 | 213,417 |
| 17 May 2024 | 191.50 | 197.00 | 191.00 | 191.50 | 191.50 | 311,434 |
| 16 May 2024 | 193.50 | 197.00 | 191.50 | 191.50 | 191.50 | 204,949 |
| 15 May 2024 | 195.00 | 197.50 | 192.50 | 193.50 | 193.50 | 287,843 |
| 14 May 2024 | 192.50 | 197.50 | 191.32 | 192.50 | 192.50 | 281,294 |
| 13 May 2024 | 193.00 | 197.50 | 192.50 | 193.50 | 193.50 | 168,909 |
| 10 May 2024 | 194.50 | 196.40 | 193.50 | 194.00 | 194.00 | 444,304 |
| 09 May 2024 | 197.00 | 197.00 | 191.18 | 193.00 | 193.00 | 189,006 |
| 08 May 2024 | 193.00 | 197.50 | 191.68 | 192.00 | 192.00 | 228,442 |
| 07 May 2024 | 194.00 | 197.50 | 194.00 | 194.00 | 194.00 | 516,361 |
| 03 May 2024 | 192.50 | 196.50 | 189.50 | 191.00 | 191.00 | 673,370 |
| 02 May 2024 | 190.00 | 192.50 | 189.22 | 189.50 | 189.50 | 236,275 |
| 01 May 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 293,727 |
| 30 Apr 2024 | 188.00 | 192.50 | 188.00 | 190.50 | 190.50 | 257,180 |
| 29 Apr 2024 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | 495,724 |
| 26 Apr 2024 | 190.00 | 192.00 | 187.60 | 189.00 | 189.00 | 451,178 |
| 25 Apr 2024 | 191.00 | 192.00 | 186.50 | 186.50 | 186.50 | 263,271 |
| 24 Apr 2024 | 194.00 | 197.50 | 193.50 | 193.50 | 193.50 | 642,196 |
| 23 Apr 2024 | 194.00 | 194.00 | 190.58 | 191.00 | 191.00 | 246,707 |
| 22 Apr 2024 | 192.50 | 194.00 | 190.00 | 191.50 | 191.50 | 337,902 |
| 19 Apr 2024 | 187.00 | 190.00 | 185.57 | 188.00 | 188.00 | 207,944 |
| 18 Apr 2024 | 192.50 | 195.50 | 188.25 | 189.00 | 189.00 | 453,293 |
| 17 Apr 2024 | 192.50 | 197.00 | 189.75 | 191.00 | 191.00 | 307,442 |
| 16 Apr 2024 | 197.50 | 201.00 | 192.00 | 192.50 | 192.50 | 325,409 |
| 15 Apr 2024 | 197.50 | 202.00 | 197.00 | 197.50 | 197.50 | 236,361 |
| 12 Apr 2024 | 198.00 | 201.00 | 198.00 | 198.00 | 198.00 | 205,206 |
| 11 Apr 2024 | 198.00 | 202.00 | 196.50 | 196.50 | 196.50 | 395,141 |
| 10 Apr 2024 | 198.50 | 200.00 | 196.38 | 197.00 | 197.00 | 398,095 |
| 09 Apr 2024 | 197.00 | 202.00 | 195.52 | 199.00 | 199.00 | 357,743 |
| 08 Apr 2024 | 197.00 | 200.00 | 194.50 | 196.00 | 196.00 | 463,514 |
| 05 Apr 2024 | 196.00 | 199.52 | 195.00 | 197.00 | 197.00 | 308,653 |
| 04 Apr 2024 | 196.00 | 202.00 | 197.50 | 199.00 | 199.00 | 467,217 |
| 03 Apr 2024 | 196.50 | 201.05 | 196.00 | 200.00 | 200.00 | 265,948 |
| 02 Apr 2024 | 200.00 | 203.00 | 196.00 | 196.00 | 196.00 | 417,555 |
| 28 Mar 2024 | 200.00 | 202.00 | 199.00 | 199.50 | 199.50 | 616,143 |
| 27 Mar 2024 | 203.00 | 206.00 | 200.00 | 200.00 | 200.00 | 328,231 |
| 26 Mar 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 193,878 |
| 25 Mar 2024 | 202.00 | 203.97 | 198.00 | 198.00 | 198.00 | 262,393 |
| 22 Mar 2024 | 203.00 | 206.00 | 200.69 | 205.00 | 205.00 | 208,880 |
| 21 Mar 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,544,807 |
| 20 Mar 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 591,225 |
| 19 Mar 2024 | 201.00 | 203.00 | 198.50 | 201.00 | 201.00 | 351,915 |
| 18 Mar 2024 | 201.00 | 202.76 | 199.54 | 201.00 | 201.00 | 328,598 |
| 15 Mar 2024 | 199.00 | 200.07 | 197.77 | 199.00 | 199.00 | 217,455 |
| 14 Mar 2024 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 531,742 |
| 13 Mar 2024 | 201.00 | 201.35 | 197.50 | 197.50 | 197.50 | 341,195 |
| 12 Mar 2024 | 201.00 | 203.00 | 199.26 | 200.00 | 200.00 | 578,673 |
| 11 Mar 2024 | 202.00 | 203.96 | 199.00 | 201.00 | 201.00 | 531,063 |
| 08 Mar 2024 | 204.00 | 206.00 | 203.22 | 206.00 | 206.00 | 205,866 |
| 07 Mar 2024 | 203.00 | 204.00 | 202.71 | 203.00 | 203.00 | 463,288 |
| 06 Mar 2024 | 201.00 | 203.46 | 199.43 | 202.00 | 202.00 | 437,748 |
| 05 Mar 2024 | 201.00 | 201.00 | 197.50 | 201.00 | 201.00 | 564,117 |
| 04 Mar 2024 | 202.00 | 202.80 | 198.03 | 198.50 | 198.50 | 708,291 |
| 01 Mar 2024 | 202.00 | 203.00 | 199.52 | 202.00 | 202.00 | 759,564 |
| 29 Feb 2024 | 199.50 | 201.00 | 196.00 | 197.00 | 197.00 | 447,574 |
| 28 Feb 2024 | 200.00 | 201.50 | 195.00 | 198.00 | 198.00 | 403,590 |
| 27 Feb 2024 | 197.50 | 200.00 | 196.50 | 199.00 | 199.00 | 2,619,719 |
| 26 Feb 2024 | 197.00 | 198.57 | 194.00 | 196.25 | 196.25 | 526,668 |
| 23 Feb 2024 | 195.00 | 196.90 | 193.50 | 193.50 | 193.50 | 298,806 |
| 22 Feb 2024 | 193.00 | 197.00 | 192.70 | 196.00 | 196.00 | 553,951 |
| 21 Feb 2024 | 192.50 | 193.50 | 191.06 | 193.00 | 193.00 | 146,495 |
| 20 Feb 2024 | 191.50 | 194.00 | 191.00 | 191.00 | 191.00 | 160,007 |
| 19 Feb 2024 | 193.00 | 193.95 | 191.20 | 193.50 | 193.50 | 305,764 |
| 16 Feb 2024 | 192.00 | 192.49 | 190.52 | 191.00 | 191.00 | 146,716 |
| 15 Feb 2024 | 188.00 | 190.00 | 187.24 | 188.50 | 188.50 | 297,537 |
| 14 Feb 2024 | 187.00 | 190.00 | 185.00 | 187.50 | 187.50 | 244,712 |
| 13 Feb 2024 | 186.50 | 188.58 | 186.00 | 187.00 | 187.00 | 473,080 |
| 12 Feb 2024 | 183.00 | 185.50 | 180.69 | 184.50 | 184.50 | 693,944 |
| 09 Feb 2024 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1,911,392 |
| 08 Feb 2024 | 183.00 | 183.41 | 180.35 | 181.00 | 181.00 | 761,863 |
| 07 Feb 2024 | 182.00 | 182.50 | 180.50 | 182.00 | 182.00 | 424,510 |
| 06 Feb 2024 | 181.45 | 182.70 | 180.75 | 181.00 | 181.00 | 283,278 |
| *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.