Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,188.29 +33.60 (+1.07%) Nikkei
38,052.02 +90.22 (+0.24%) Hang Seng
16,411.57 +159.73 (+0.98%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,616.14 -2,298.81 (-3.60%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:55PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 25.51 | 25.51 | 10 |
| 16 Apr 2024 | 25.53 | 25.59 | 25.33 | 25.53 | 25.53 | 2,888 |
| 15 Apr 2024 | 25.79 | 26.16 | 25.67 | 25.67 | 25.67 | 17,052 |
| 12 Apr 2024 | 25.97 | 26.11 | 25.83 | 26.11 | 26.11 | 7,126 |
| 11 Apr 2024 | 25.81 | 25.88 | 25.66 | 25.76 | 25.76 | 5,582 |
| 10 Apr 2024 | 25.93 | 26.03 | 25.72 | 25.84 | 25.84 | 3,134 |
| 09 Apr 2024 | 25.77 | 26.13 | 25.68 | 25.91 | 25.91 | 5,683 |
| 08 Apr 2024 | 26.00 | 26.13 | 25.78 | 25.82 | 25.82 | 1,427 |
| 05 Apr 2024 | 25.92 | 25.98 | 25.89 | 25.86 | 25.86 | 1,855 |
| 04 Apr 2024 | 25.98 | 25.99 | 25.86 | 25.92 | 25.92 | 1,107 |
| 03 Apr 2024 | 25.88 | 25.99 | 25.81 | 25.92 | 25.92 | 2,148 |
| 02 Apr 2024 | 26.41 | 26.52 | 26.21 | 26.30 | 26.30 | 1,799 |
| 28 Mar 2024 | 26.52 | 26.53 | 26.35 | 26.46 | 26.46 | 2,254 |
| 27 Mar 2024 | 26.26 | 26.39 | 26.18 | 26.39 | 26.39 | 1,668 |
| 26 Mar 2024 | 26.20 | 26.29 | 26.12 | 26.26 | 26.26 | 2,268 |
| 25 Mar 2024 | 26.31 | 26.66 | 26.03 | 26.18 | 26.18 | 3,972 |
| 22 Mar 2024 | 26.38 | 26.47 | 26.16 | 26.33 | 26.33 | 2,599 |
| 21 Mar 2024 | 26.14 | 26.23 | 25.93 | 26.25 | 26.25 | 3,133 |
| 20 Mar 2024 | 25.91 | 26.06 | 25.91 | 26.02 | 26.02 | 10,023 |
| 19 Mar 2024 | 25.88 | 25.99 | 25.72 | 25.89 | 25.89 | 12,102 |
| 18 Mar 2024 | 25.91 | 26.01 | 25.71 | 25.92 | 25.92 | 1,722 |
| 15 Mar 2024 | 25.90 | 25.91 | 25.77 | 25.85 | 25.85 | 1,407 |
| 14 Mar 2024 | 25.91 | 26.04 | 25.77 | 25.94 | 25.94 | 1,159 |
| 13 Mar 2024 | 25.94 | 25.97 | 25.81 | 25.85 | 25.85 | 3,031 |
| 12 Mar 2024 | 25.98 | 26.07 | 25.86 | 25.99 | 25.99 | 16,038 |
| 11 Mar 2024 | 25.81 | 25.97 | 25.78 | 25.95 | 25.95 | 16,047 |
| 08 Mar 2024 | 25.89 | 26.03 | 25.78 | 25.79 | 25.79 | 19,352 |
| 07 Mar 2024 | 26.00 | 26.13 | 25.92 | 25.90 | 25.90 | 25,708 |
| 06 Mar 2024 | 25.91 | 26.04 | 25.81 | 25.87 | 25.87 | 965 |
| 05 Mar 2024 | 25.88 | 26.00 | 25.85 | 25.88 | 25.88 | 4,197 |
| 04 Mar 2024 | 25.79 | 25.92 | 25.62 | 25.89 | 25.89 | 10,861 |
| 01 Mar 2024 | 25.80 | 26.03 | 25.80 | 26.03 | 26.03 | 8,534 |
| 29 Feb 2024 | 25.69 | 25.87 | 25.49 | 25.86 | 25.86 | 6,138 |
| 28 Feb 2024 | 25.89 | 25.89 | 25.78 | 25.79 | 25.79 | 117 |
| 27 Feb 2024 | 25.71 | 25.80 | 25.69 | 25.71 | 25.71 | 1,257 |
| 26 Feb 2024 | 25.90 | 25.92 | 25.73 | 25.76 | 25.76 | 3,321 |
| 23 Feb 2024 | 26.30 | 26.30 | 25.69 | 25.88 | 25.88 | 1,159 |
| 22 Feb 2024 | 25.89 | 25.99 | 25.67 | 25.88 | 25.88 | 5,134 |
| 21 Feb 2024 | 25.78 | 25.87 | 25.02 | 25.80 | 25.80 | 5,788 |
| 20 Feb 2024 | 25.77 | 25.87 | 25.67 | 25.87 | 25.87 | 28,373 |
| 19 Feb 2024 | 25.61 | 25.89 | 25.61 | 25.83 | 25.83 | 1,516 |
| 16 Feb 2024 | 25.77 | 25.87 | 25.76 | 25.79 | 25.79 | 345 |
| 15 Feb 2024 | 25.77 | 25.88 | 25.55 | 25.68 | 25.68 | 3,836 |
| 14 Feb 2024 | 25.60 | 25.80 | 25.50 | 25.80 | 25.80 | 9,098 |
| 13 Feb 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 25.60 | 252 |
| 12 Feb 2024 | 25.65 | 25.78 | 25.36 | 25.72 | 25.72 | 8,288 |
| 09 Feb 2024 | 25.41 | 25.69 | 25.41 | 25.51 | 25.51 | 13,093 |
| 08 Feb 2024 | 25.69 | 25.81 | 25.56 | 25.61 | 25.61 | 4,401 |
| 07 Feb 2024 | 25.70 | 25.89 | 25.64 | 25.89 | 25.89 | 2,662 |
| 06 Feb 2024 | 25.77 | 26.00 | 25.67 | 25.83 | 25.83 | 3,727 |
| 05 Feb 2024 | 26.06 | 26.06 | 25.84 | 25.93 | 25.93 | 10,207 |
| 02 Feb 2024 | 25.87 | 26.08 | 25.83 | 25.93 | 25.93 | 6,370 |
| 01 Feb 2024 | 25.91 | 26.06 | 25.90 | 26.01 | 26.01 | 1,397 |
| 31 Jan 2024 | 25.78 | 25.99 | 25.78 | 25.99 | 25.99 | 3,726 |
| 30 Jan 2024 | 25.85 | 25.85 | 25.72 | 25.81 | 25.81 | 1,884 |
| 29 Jan 2024 | 25.79 | 25.89 | 25.79 | 25.85 | 25.85 | 544 |
| 26 Jan 2024 | 25.71 | 25.75 | 25.52 | 25.65 | 25.65 | 8,963 |
| 25 Jan 2024 | 25.48 | 25.84 | 25.47 | 25.82 | 25.82 | 2,426 |
| 24 Jan 2024 | 25.58 | 25.66 | 25.48 | 25.52 | 25.52 | 1,774 |
| 23 Jan 2024 | 25.90 | 25.90 | 25.61 | 25.75 | 25.75 | 3,414 |
| 22 Jan 2024 | 25.69 | 25.76 | 25.57 | 25.65 | 25.65 | 1,203 |
| 19 Jan 2024 | 25.66 | 25.74 | 25.58 | 25.66 | 25.66 | 1,147 |
| 18 Jan 2024 | 25.42 | 25.77 | 25.42 | 25.71 | 25.71 | 1,251 |
| 17 Jan 2024 | 25.60 | 25.90 | 25.60 | 25.77 | 25.77 | 591 |
| 16 Jan 2024 | 26.14 | 26.22 | 26.01 | 26.09 | 26.09 | 883 |
| 15 Jan 2024 | 26.06 | 26.09 | 26.00 | 26.00 | 26.00 | 3,183 |
| 12 Jan 2024 | 26.14 | 26.14 | 25.76 | 25.99 | 25.99 | 2,971 |
| 11 Jan 2024 | 25.93 | 26.02 | 25.77 | 25.79 | 25.79 | 2,610 |
| 10 Jan 2024 | 25.93 | 26.02 | 25.74 | 25.96 | 25.96 | 2,288 |
| 09 Jan 2024 | 25.87 | 26.01 | 25.87 | 26.01 | 26.01 | 1,152 |
| 08 Jan 2024 | 25.96 | 26.08 | 25.83 | 26.05 | 26.05 | 33 |
| 05 Jan 2024 | 25.97 | 26.07 | 25.94 | 25.96 | 25.96 | 2,410 |
| 04 Jan 2024 | 26.15 | 26.15 | 26.03 | 26.11 | 26.11 | 7,062 |
| 03 Jan 2024 | 26.02 | 26.22 | 25.92 | 26.08 | 26.08 | 7,781 |
| 02 Jan 2024 | 26.15 | 26.31 | 26.06 | 26.23 | 26.23 | 3,361 |
| 29 Dec 2023 | 26.07 | 26.16 | 26.07 | 26.09 | 26.09 | 3 |
| 28 Dec 2023 | 26.13 | 26.23 | 26.03 | 26.19 | 26.19 | 215 |
| 27 Dec 2023 | 26.08 | 26.48 | 25.91 | 26.03 | 26.03 | 7,917 |
| 22 Dec 2023 | 26.11 | 26.22 | 25.92 | 26.08 | 26.08 | 3,555 |
| 21 Dec 2023 | 26.06 | 26.09 | 25.91 | 26.08 | 26.08 | 1,867 |
| 20 Dec 2023 | 25.60 | 26.09 | 25.60 | 26.02 | 26.02 | 3,344 |
| 19 Dec 2023 | 25.92 | 26.26 | 25.60 | 25.60 | 25.60 | 5,673 |
| 18 Dec 2023 | 25.94 | 26.15 | 25.89 | 26.01 | 26.01 | 5,512 |
| 15 Dec 2023 | 25.97 | 26.01 | 25.86 | 25.91 | 25.91 | 1,722 |
| 14 Dec 2023 | 26.08 | 26.16 | 26.00 | 26.06 | 26.06 | 4,291 |
| 13 Dec 2023 | 25.73 | 25.81 | 25.63 | 25.81 | 25.81 | 2,675 |
| 12 Dec 2023 | 25.69 | 25.71 | 25.55 | 25.57 | 25.57 | 6,765 |
| 11 Dec 2023 | 25.54 | 25.59 | 25.46 | 25.58 | 25.58 | 213 |
| 08 Dec 2023 | 25.35 | 25.71 | 24.51 | 25.53 | 25.53 | 15,813 |
| 07 Dec 2023 | 25.58 | 25.69 | 25.52 | 25.65 | 25.65 | 307 |
| 06 Dec 2023 | 25.49 | 25.63 | 25.43 | 25.57 | 25.57 | 576 |
| 05 Dec 2023 | 25.16 | 25.43 | 25.16 | 25.33 | 25.33 | 2,017 |
| 04 Dec 2023 | 25.05 | 25.38 | 25.05 | 25.31 | 25.31 | 2,847 |
| 01 Dec 2023 | 25.25 | 25.27 | 24.91 | 25.23 | 25.23 | 16,049 |
| 30 Nov 2023 | 25.04 | 25.21 | 25.01 | 25.15 | 25.15 | 5,178 |
| 29 Nov 2023 | 24.93 | 25.14 | 24.93 | 25.06 | 25.06 | 13,507 |
| 28 Nov 2023 | 24.94 | 24.96 | 24.85 | 24.94 | 24.94 | 349 |
| 27 Nov 2023 | 24.91 | 25.22 | 24.81 | 24.89 | 24.89 | 3,023 |
| 24 Nov 2023 | 25.03 | 25.08 | 24.69 | 24.94 | 24.94 | 2,553 |
| 23 Nov 2023 | 25.06 | 25.16 | 24.98 | 25.05 | 25.05 | 12,636 |
| *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.