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
63,133.87 -1,266.80 (-1.97%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Franklin FTSE Brazil UCITS ETF (FLXB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 25 Apr 2024 | 25.47 | 25.49 | 25.00 | 25.26 | 25.26 | 1,186 |
| 24 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.21 | 25.21 | 31,728 |
| 23 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.28 | 25.28 | 3 |
| 22 Apr 2024 | 25.40 | 25.41 | 24.97 | 25.18 | 25.18 | 77 |
| 19 Apr 2024 | 24.40 | 25.09 | 24.38 | 25.05 | 25.05 | 1,173 |
| 18 Apr 2024 | 24.63 | 24.82 | 24.63 | 24.67 | 24.67 | 4,957 |
| 17 Apr 2024 | 24.64 | 24.81 | 24.50 | 24.75 | 24.75 | 11,885 |
| 16 Apr 2024 | 24.99 | 25.12 | 24.67 | 24.64 | 24.64 | 3,194 |
| 15 Apr 2024 | 25.73 | 25.73 | 25.69 | 25.31 | 25.31 | 34 |
| 12 Apr 2024 | 25.94 | 26.02 | 25.94 | 25.61 | 25.61 | 359 |
| 11 Apr 2024 | 26.24 | 26.24 | 26.24 | 25.98 | 25.98 | - |
| 10 Apr 2024 | 26.24 | 26.34 | 26.23 | 26.28 | 26.28 | 30 |
| 09 Apr 2024 | 26.86 | 26.86 | 26.83 | 26.75 | 26.75 | 45 |
| 08 Apr 2024 | 25.96 | 26.45 | 25.96 | 26.41 | 26.41 | 550 |
| 05 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.91 | 25.91 | 2 |
| 04 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.67 | 26.67 | 3 |
| 03 Apr 2024 | 26.15 | 26.15 | 25.85 | 25.84 | 25.84 | 6 |
| 02 Apr 2024 | 26.04 | 26.23 | 25.95 | 26.06 | 26.06 | 146 |
| 28 Mar 2024 | 26.39 | 26.47 | 26.39 | 26.49 | 26.49 | 289 |
| 27 Mar 2024 | 26.44 | 26.48 | 26.44 | 26.39 | 26.39 | 190 |
| 26 Mar 2024 | 26.52 | 26.52 | 26.30 | 26.30 | 26.30 | 416 |
| 25 Mar 2024 | 26.00 | 26.59 | 26.00 | 26.28 | 26.28 | 645 |
| 22 Mar 2024 | 26.44 | 26.56 | 26.32 | 26.40 | 26.40 | 565 |
| 21 Mar 2024 | 26.86 | 27.01 | 26.64 | 26.68 | 26.68 | 271 |
| 20 Mar 2024 | 26.32 | 26.48 | 26.10 | 26.43 | 26.43 | 2,684 |
| 19 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.32 | 26.32 | 4 |
| 18 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.08 | 26.08 | 37 |
| 15 Mar 2024 | 26.26 | 26.38 | 26.25 | 26.25 | 26.25 | 1,596 |
| 14 Mar 2024 | 26.39 | 26.76 | 26.39 | 26.53 | 26.53 | 5 |
| 13 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 12 Mar 2024 | 26.50 | 26.55 | 26.45 | 26.55 | 26.55 | 54 |
| 11 Mar 2024 | 26.59 | 26.59 | 26.30 | 26.35 | 26.35 | 423 |
| 08 Mar 2024 | 26.51 | 26.90 | 26.42 | 26.44 | 26.44 | 772 |
| 07 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.07 | 27.07 | 1 |
| 06 Mar 2024 | 27.17 | 27.31 | 27.17 | 27.10 | 27.10 | 2 |
| 05 Mar 2024 | 26.78 | 27.00 | 26.78 | 27.00 | 27.00 | 1,002 |
| 04 Mar 2024 | 27.30 | 27.30 | 26.96 | 27.10 | 27.10 | 50 |
| 01 Mar 2024 | 26.85 | 27.11 | 26.85 | 27.25 | 27.25 | 216 |
| 29 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.00 | 27.00 | 100 |
| 28 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.51 | 27.51 | 1 |
| 27 Feb 2024 | 27.85 | 27.85 | 27.47 | 27.72 | 27.72 | 18 |
| 26 Feb 2024 | 27.23 | 27.40 | 27.15 | 27.11 | 27.11 | 5,573 |
| 23 Feb 2024 | 27.44 | 27.67 | 27.11 | 27.06 | 27.06 | 204 |
| 22 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.46 | 27.46 | 14 |
| 21 Feb 2024 | 27.65 | 27.65 | 27.32 | 27.40 | 27.40 | 138 |
| 20 Feb 2024 | 27.16 | 27.42 | 27.11 | 27.31 | 27.31 | 48 |
| 19 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.99 | 26.99 | 1 |
| 16 Feb 2024 | 27.18 | 27.18 | 26.59 | 26.98 | 26.98 | 40 |
| 15 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 14 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 13 Feb 2024 | 26.29 | 27.28 | 26.29 | 26.30 | 26.30 | 115 |
| 12 Feb 2024 | 27.08 | 27.22 | 26.82 | 27.17 | 27.17 | 245 |
| 09 Feb 2024 | 26.88 | 26.89 | 26.82 | 26.74 | 26.74 | 375 |
| 08 Feb 2024 | 26.96 | 27.20 | 26.96 | 26.78 | 26.78 | 8 |
| 07 Feb 2024 | 27.25 | 27.73 | 27.25 | 27.16 | 27.16 | 3,005 |
| 06 Feb 2024 | 26.90 | 27.39 | 26.89 | 27.32 | 27.32 | 1,579 |
| 05 Feb 2024 | 26.68 | 26.86 | 26.68 | 26.36 | 26.36 | 1 |
| 02 Feb 2024 | 27.34 | 27.39 | 26.55 | 26.61 | 26.61 | 636 |
| 01 Feb 2024 | 27.03 | 27.03 | 26.91 | 26.97 | 26.97 | 190 |
| 31 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 30 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.73 | 26.73 | 359 |
| 29 Jan 2024 | 26.98 | 27.04 | 26.95 | 26.97 | 26.97 | 750 |
| 26 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.12 | 27.12 | 5 |
| 25 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.02 | 27.02 | 33 |
| 24 Jan 2024 | 26.92 | 26.92 | 26.92 | 27.03 | 27.03 | 1,152 |
| 23 Jan 2024 | 26.51 | 26.51 | 26.20 | 26.50 | 26.50 | 2,395 |
| 22 Jan 2024 | 26.59 | 26.72 | 26.39 | 26.43 | 26.43 | 1,172 |
| 19 Jan 2024 | 26.63 | 27.06 | 26.63 | 26.67 | 26.67 | 4 |
| 18 Jan 2024 | 26.91 | 27.29 | 26.91 | 26.82 | 26.82 | 140 |
| 17 Jan 2024 | 26.93 | 27.12 | 26.78 | 27.03 | 27.03 | 312 |
| 16 Jan 2024 | 27.73 | 27.73 | 27.59 | 27.33 | 27.33 | 4 |
| 15 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.78 | 27.78 | - |
| 12 Jan 2024 | 27.94 | 28.01 | 27.94 | 27.95 | 27.95 | 25 |
| 11 Jan 2024 | 27.73 | 27.86 | 27.52 | 27.58 | 27.58 | 90 |
| 10 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.64 | 27.64 | 30 |
| 09 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.81 | 27.81 | 375 |
| 08 Jan 2024 | 27.92 | 28.10 | 27.92 | 28.09 | 28.09 | 401 |
| 05 Jan 2024 | 27.78 | 28.10 | 27.78 | 28.11 | 28.11 | 137 |
| 04 Jan 2024 | 27.97 | 28.34 | 27.88 | 27.94 | 27.94 | 562 |
| 03 Jan 2024 | 28.03 | 28.21 | 28.03 | 28.21 | 28.21 | 846 |
| 02 Jan 2024 | 28.30 | 28.50 | 28.00 | 28.14 | 28.14 | 2,516 |
| 29 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.58 | 28.58 | 43 |
| 28 Dec 2023 | 28.77 | 28.77 | 28.39 | 28.64 | 28.64 | 2,780 |
| 27 Dec 2023 | 28.84 | 28.98 | 28.44 | 28.69 | 28.69 | 1,937 |
| 22 Dec 2023 | 27.67 | 27.67 | 27.67 | 27.97 | 27.97 | - |
| 21 Dec 2023 | 27.82 | 27.82 | 27.70 | 27.93 | 27.93 | 49 |
| 20 Dec 2023 | 27.97 | 27.97 | 27.94 | 27.80 | 27.80 | 151 |
| 19 Dec 2023 | 27.83 | 27.97 | 27.66 | 27.88 | 27.88 | 116 |
| 18 Dec 2023 | 27.45 | 27.46 | 27.35 | 27.35 | 27.35 | 309 |
| 15 Dec 2023 | 27.75 | 27.75 | 27.59 | 27.22 | 27.22 | 40 |
| 14 Dec 2023 | 27.52 | 27.59 | 27.33 | 27.48 | 27.48 | 9,018 |
| 13 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.21 | 26.21 | 27 |
| 12 Dec 2023 | 26.27 | 26.29 | 26.27 | 26.22 | 26.22 | 362 |
| 11 Dec 2023 | 26.72 | 26.72 | 26.45 | 26.42 | 26.42 | 6 |
| 08 Dec 2023 | 26.44 | 26.55 | 26.32 | 26.36 | 26.36 | 836 |
| 07 Dec 2023 | 26.41 | 26.44 | 26.41 | 26.31 | 26.31 | 659 |
| 06 Dec 2023 | 26.79 | 26.79 | 26.42 | 26.46 | 26.46 | 310 |
| 05 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 04 Dec 2023 | 26.83 | 26.83 | 26.67 | 26.56 | 26.56 | 5 |
| *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.