Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,332.35 -11.00 (-0.33%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,757.58 +41.11 (+0.23%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,516.92 +857.69 (+1.41%) CMC Crypto 200
1,281.93 -1.90 (-0.15%)
iShares VII PLC - iShares Core S&P 500 UCITS ETF (GSPX.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:29PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.24 | 9.28 | 9.23 | 9.24 | 9.24 | 125,989 |
| 26 Jun 2024 | 9.26 | 9.27 | 9.21 | 9.23 | 9.23 | 94,160 |
| 25 Jun 2024 | 9.21 | 9.23 | 9.20 | 9.23 | 9.23 | 808,055 |
| 24 Jun 2024 | 9.24 | 9.27 | 9.22 | 9.26 | 9.26 | 1,273,501 |
| 21 Jun 2024 | 9.24 | 9.26 | 9.21 | 9.23 | 9.23 | 376,032 |
| 20 Jun 2024 | 9.30 | 9.32 | 9.27 | 9.28 | 9.28 | 150,587 |
| 19 Jun 2024 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | 1,666,402 |
| 18 Jun 2024 | 9.25 | 9.27 | 9.22 | 9.25 | 9.25 | 59,032 |
| 17 Jun 2024 | 9.18 | 9.19 | 9.16 | 9.19 | 9.19 | 102,590 |
| 14 Jun 2024 | 9.18 | 9.18 | 9.11 | 9.15 | 9.15 | 73,593 |
| 13 Jun 2024 | 9.18 | 9.20 | 9.14 | 9.15 | 9.15 | 72,023 |
| 12 Jun 2024 | 9.09 | 9.19 | 9.08 | 9.18 | 9.18 | 58,021 |
| 11 Jun 2024 | 9.05 | 9.06 | 8.99 | 9.04 | 9.04 | 105,023 |
| 10 Jun 2024 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | 76,938 |
| 07 Jun 2024 | 9.04 | 9.06 | 8.99 | 9.05 | 9.05 | 35,329 |
| 06 Jun 2024 | 9.05 | 9.05 | 9.03 | 9.04 | 9.04 | 55,763 |
| 05 Jun 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 63,514 |
| 04 Jun 2024 | 8.91 | 8.92 | 8.86 | 8.89 | 8.89 | 70,123 |
| 03 Jun 2024 | 8.94 | 8.95 | 8.88 | 8.89 | 8.89 | 71,651 |
| 31 May 2024 | 8.84 | 8.88 | 8.79 | 8.80 | 8.80 | 163,601 |
| 30 May 2024 | 8.84 | 8.88 | 8.84 | 8.86 | 8.86 | 337,704 |
| 29 May 2024 | 8.93 | 8.93 | 8.89 | 8.90 | 8.90 | 68,807 |
| 28 May 2024 | 8.97 | 8.99 | 8.94 | 8.96 | 8.96 | 104,131 |
| 24 May 2024 | 8.91 | 8.96 | 8.89 | 8.95 | 8.95 | 84,455 |
| 23 May 2024 | 9.01 | 9.03 | 8.92 | 8.97 | 8.97 | 150,124 |
| 22 May 2024 | 8.98 | 8.98 | 8.97 | 8.98 | 8.98 | 110,255 |
| 21 May 2024 | 8.97 | 8.97 | 8.95 | 8.97 | 8.97 | 73,609 |
| 20 May 2024 | 8.96 | 8.99 | 8.95 | 8.99 | 8.99 | 85,387 |
| 17 May 2024 | 8.94 | 8.95 | 8.92 | 8.93 | 8.93 | 69,414 |
| 16 May 2024 | 8.97 | 8.98 | 8.95 | 8.98 | 8.98 | 67,280 |
| 15 May 2024 | 8.85 | 8.95 | 8.84 | 8.93 | 8.93 | 179,721 |
| 14 May 2024 | 8.81 | 8.84 | 8.78 | 8.83 | 8.83 | 121,158 |
| 13 May 2024 | 8.82 | 8.84 | 8.81 | 8.81 | 8.81 | 84,465 |
| 10 May 2024 | 8.82 | 8.84 | 8.80 | 8.81 | 8.81 | 359,091 |
| 09 May 2024 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | 120,235 |
| 08 May 2024 | 8.77 | 8.77 | 8.71 | 8.75 | 8.75 | 69,915 |
| 07 May 2024 | 8.75 | 8.77 | 8.73 | 8.76 | 8.76 | 41,402 |
| 03 May 2024 | 8.56 | 8.70 | 8.56 | 8.62 | 8.62 | 45,597 |
| 02 May 2024 | 8.51 | 8.54 | 8.45 | 8.49 | 8.49 | 36,449 |
| 01 May 2024 | 8.48 | 8.49 | 8.45 | 8.47 | 8.47 | 33,411 |
| 30 Apr 2024 | 8.62 | 8.63 | 8.57 | 8.58 | 8.58 | 163,368 |
| 29 Apr 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.61 | 41,793 |
| 26 Apr 2024 | 8.59 | 8.61 | 8.55 | 8.60 | 8.60 | 64,712 |
| 25 Apr 2024 | 8.51 | 8.52 | 8.42 | 8.45 | 8.45 | 61,942 |
| 24 Apr 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 105,748 |
| 23 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.54 | 8.54 | 91,238 |
| 22 Apr 2024 | 8.42 | 8.43 | 8.38 | 8.39 | 8.39 | 91,774 |
| 19 Apr 2024 | 8.41 | 8.46 | 8.40 | 8.41 | 8.41 | 190,827 |
| 18 Apr 2024 | 8.50 | 8.53 | 8.46 | 8.52 | 8.52 | 83,322 |
| 17 Apr 2024 | 8.51 | 8.57 | 8.49 | 8.49 | 8.49 | 84,743 |
| 16 Apr 2024 | 8.53 | 8.57 | 8.51 | 8.53 | 8.53 | 233,667 |
| 15 Apr 2024 | 8.69 | 8.72 | 8.65 | 8.67 | 8.67 | 181,307 |
| 12 Apr 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.69 | 87,486 |
| 11 Apr 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.69 | 96,762 |
| 10 Apr 2024 | 8.80 | 8.82 | 8.65 | 8.71 | 8.71 | 88,636 |
| 09 Apr 2024 | 8.79 | 8.82 | 8.71 | 8.73 | 8.73 | 113,791 |
| 08 Apr 2024 | 8.77 | 8.81 | 8.76 | 8.80 | 8.80 | 300,670 |
| 05 Apr 2024 | 8.71 | 8.77 | 8.69 | 8.77 | 8.77 | 121,272 |
| 04 Apr 2024 | 8.82 | 8.86 | 8.81 | 8.85 | 8.85 | 92,194 |
| 03 Apr 2024 | 8.77 | 8.82 | 8.76 | 8.82 | 8.82 | 104,071 |
| 02 Apr 2024 | 8.86 | 8.86 | 8.75 | 8.77 | 8.77 | 99,918 |
| 28 Mar 2024 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | 106,408 |
| 27 Mar 2024 | 8.81 | 8.86 | 8.80 | 8.81 | 8.81 | 851,200 |
| 26 Mar 2024 | 8.82 | 8.84 | 8.82 | 8.82 | 8.82 | 229,859 |
| 25 Mar 2024 | 8.82 | 8.83 | 8.80 | 8.81 | 8.81 | 106,281 |
| 22 Mar 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.83 | 103,464 |
| 21 Mar 2024 | 8.85 | 8.89 | 8.84 | 8.87 | 8.87 | 177,918 |
| 20 Mar 2024 | 8.73 | 8.75 | 8.72 | 8.73 | 8.73 | 85,451 |
| 19 Mar 2024 | 8.68 | 8.71 | 8.64 | 8.70 | 8.70 | 200,357 |
| 18 Mar 2024 | 8.65 | 8.72 | 8.65 | 8.70 | 8.70 | 185,532 |
| 15 Mar 2024 | 8.69 | 8.71 | 8.62 | 8.62 | 8.62 | 126,216 |
| 14 Mar 2024 | 8.73 | 8.75 | 8.67 | 8.69 | 8.69 | 120,197 |
| 13 Mar 2024 | 8.73 | 8.73 | 8.71 | 8.72 | 8.72 | 880,522 |
| 12 Mar 2024 | 8.67 | 8.72 | 8.62 | 8.69 | 8.69 | 164,972 |
| 11 Mar 2024 | 8.64 | 8.66 | 8.59 | 8.62 | 8.62 | 90,384 |
| 08 Mar 2024 | 8.70 | 8.74 | 8.67 | 8.69 | 8.69 | 211,302 |
| 07 Mar 2024 | 8.58 | 8.69 | 8.58 | 8.68 | 8.68 | 181,186 |
| 06 Mar 2024 | 8.58 | 8.63 | 8.57 | 8.62 | 8.62 | 118,554 |
| 05 Mar 2024 | 8.63 | 8.64 | 8.57 | 8.58 | 8.58 | 56,999 |
| 04 Mar 2024 | 8.66 | 8.66 | 8.64 | 8.65 | 8.65 | 63,266 |
| 01 Mar 2024 | 8.61 | 8.64 | 8.56 | 8.62 | 8.62 | 109,364 |
| 29 Feb 2024 | 8.52 | 8.59 | 8.52 | 8.56 | 8.56 | 60,805 |
| 28 Feb 2024 | 8.55 | 8.56 | 8.52 | 8.55 | 8.55 | 78,177 |
| 27 Feb 2024 | 8.55 | 8.56 | 8.54 | 8.54 | 8.54 | 127,908 |
| 26 Feb 2024 | 8.57 | 8.59 | 8.56 | 8.57 | 8.57 | 207,675 |
| 23 Feb 2024 | 8.58 | 8.61 | 8.56 | 8.58 | 8.58 | 113,575 |
| 22 Feb 2024 | 8.47 | 8.54 | 8.46 | 8.54 | 8.54 | 480,895 |
| 21 Feb 2024 | 8.37 | 8.38 | 8.36 | 8.37 | 8.37 | 74,664 |
| 20 Feb 2024 | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | 54,593 |
| 19 Feb 2024 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 28,213 |
| 16 Feb 2024 | 8.49 | 8.50 | 8.44 | 8.48 | 8.48 | 48,347 |
| 15 Feb 2024 | 8.44 | 8.46 | 8.42 | 8.44 | 8.44 | 75,873 |
| 15 Feb 2024 | 0.0495 Dividend | |||||
| 14 Feb 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.38 | 191,453 |
| 13 Feb 2024 | 8.51 | 8.51 | 8.38 | 8.42 | 8.37 | 64,806 |
| 12 Feb 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.50 | 188,646 |
| 09 Feb 2024 | 8.47 | 8.51 | 8.47 | 8.49 | 8.44 | 532,357 |
| 08 Feb 2024 | 8.46 | 8.47 | 8.45 | 8.46 | 8.41 | 64,570 |
| 07 Feb 2024 | 8.39 | 8.46 | 8.38 | 8.44 | 8.40 | 138,770 |
| 06 Feb 2024 | 8.39 | 8.40 | 8.36 | 8.38 | 8.33 | 166,865 |
| *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.