Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,603.12 -1,510.80 (-2.60%) CMC Crypto 200
1,171.10 -37.59 (-3.11%)
iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IDTM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 170.54 | 171.82 | 170.54 | 171.82 | 171.82 | 14,021 |
| 04 Jul 2024 | 171.40 | 171.41 | 170.40 | 170.51 | 170.51 | 10,182 |
| 03 Jul 2024 | 169.76 | 170.85 | 169.54 | 170.72 | 170.72 | 7,260 |
| 02 Jul 2024 | 169.48 | 169.84 | 169.27 | 169.45 | 169.45 | 8,466 |
| 01 Jul 2024 | 170.04 | 170.11 | 168.99 | 169.07 | 169.07 | 33,104 |
| 28 Jun 2024 | 171.11 | 171.60 | 170.90 | 170.90 | 170.90 | 11,998 |
| 27 Jun 2024 | 170.71 | 171.35 | 170.55 | 171.30 | 171.30 | 21,231 |
| 26 Jun 2024 | 171.65 | 171.65 | 170.82 | 170.85 | 170.85 | 226,311 |
| 25 Jun 2024 | 171.79 | 172.11 | 171.51 | 171.51 | 171.51 | 23,471 |
| 24 Jun 2024 | 171.75 | 171.75 | 171.30 | 171.32 | 171.32 | 24,344 |
| 21 Jun 2024 | 171.67 | 171.97 | 171.00 | 171.24 | 171.24 | 9,245 |
| 20 Jun 2024 | 171.57 | 171.76 | 171.10 | 171.24 | 171.24 | 6,777 |
| 19 Jun 2024 | 172.03 | 172.03 | 171.73 | 171.75 | 171.75 | 4,341 |
| 18 Jun 2024 | 171.13 | 171.67 | 170.92 | 171.65 | 171.65 | 37,791 |
| 17 Jun 2024 | 171.52 | 171.74 | 171.00 | 171.07 | 171.07 | 4,397 |
| 14 Jun 2024 | 171.36 | 172.24 | 171.36 | 171.82 | 171.82 | 21,926 |
| 13 Jun 2024 | 170.64 | 171.64 | 170.56 | 171.41 | 171.41 | 44,161 |
| 12 Jun 2024 | 169.25 | 171.29 | 169.25 | 171.29 | 171.29 | 18,031 |
| 11 Jun 2024 | 169.14 | 169.21 | 168.83 | 168.83 | 168.83 | 22,824 |
| 10 Jun 2024 | 168.73 | 168.84 | 168.55 | 168.69 | 168.69 | 14,904 |
| 07 Jun 2024 | 170.66 | 170.82 | 169.00 | 169.14 | 169.14 | 7,796 |
| 06 Jun 2024 | 170.67 | 170.83 | 170.48 | 170.75 | 170.75 | 10,695 |
| 05 Jun 2024 | 169.95 | 170.77 | 169.85 | 170.54 | 170.54 | 46,423 |
| 04 Jun 2024 | 169.18 | 170.04 | 169.18 | 170.04 | 170.04 | 12,895 |
| 03 Jun 2024 | 168.16 | 169.21 | 168.13 | 169.19 | 169.19 | 10,562 |
| 31 May 2024 | 167.35 | 168.16 | 167.17 | 168.06 | 168.06 | 13,963 |
| 30 May 2024 | 166.86 | 167.46 | 166.82 | 167.41 | 167.41 | 19,346 |
| 29 May 2024 | 167.22 | 167.29 | 166.55 | 166.55 | 166.55 | 25,973 |
| 28 May 2024 | 168.43 | 168.53 | 167.94 | 167.94 | 167.94 | 43,127 |
| 24 May 2024 | 168.33 | 168.35 | 167.80 | 168.14 | 168.14 | 6,086 |
| 23 May 2024 | 168.78 | 168.97 | 167.89 | 167.89 | 167.89 | 18,250 |
| 22 May 2024 | 168.57 | 168.80 | 168.33 | 168.68 | 168.68 | 9,553 |
| 21 May 2024 | 168.51 | 169.00 | 168.51 | 168.80 | 168.80 | 10,177 |
| 20 May 2024 | 168.93 | 168.93 | 168.35 | 168.40 | 168.40 | 7,951 |
| 17 May 2024 | 169.43 | 169.43 | 168.93 | 168.93 | 168.93 | 6,728 |
| 16 May 2024 | 169.88 | 171.17 | 169.35 | 169.43 | 169.43 | 63,190 |
| 16 May 2024 | 3.2129 Dividend | |||||
| 15 May 2024 | 171.85 | 172.82 | 171.68 | 172.53 | 169.32 | 5,393 |
| 14 May 2024 | 170.98 | 171.49 | 170.75 | 171.18 | 167.99 | 9,054 |
| 13 May 2024 | 171.01 | 171.31 | 170.92 | 171.02 | 167.84 | 9,610 |
| 10 May 2024 | 171.30 | 171.54 | 170.77 | 170.87 | 167.69 | 5,969 |
| 09 May 2024 | 170.88 | 171.06 | 170.59 | 170.94 | 167.76 | 5,756 |
| 08 May 2024 | 171.20 | 171.24 | 170.91 | 170.93 | 167.75 | 12,772 |
| 07 May 2024 | 171.07 | 171.70 | 170.97 | 171.59 | 168.39 | 19,792 |
| 03 May 2024 | 169.57 | 171.26 | 169.57 | 170.70 | 167.52 | 30,957 |
| 02 May 2024 | 169.29 | 169.72 | 168.86 | 169.31 | 166.16 | 16,970 |
| 01 May 2024 | 168.28 | 168.80 | 168.18 | 168.63 | 165.49 | 19,592 |
| 30 Apr 2024 | 168.87 | 169.03 | 168.38 | 168.57 | 165.43 | 34,606 |
| 29 Apr 2024 | 168.67 | 169.07 | 168.65 | 168.91 | 165.76 | 53,995 |
| 26 Apr 2024 | 168.26 | 168.62 | 168.09 | 168.45 | 165.31 | 37,534 |
| 25 Apr 2024 | 168.65 | 168.86 | 167.62 | 168.00 | 164.87 | 25,899 |
| 24 Apr 2024 | 168.75 | 168.95 | 168.33 | 168.47 | 165.33 | 17,644 |
| 23 Apr 2024 | 168.91 | 169.52 | 168.48 | 169.19 | 166.04 | 24,210 |
| 22 Apr 2024 | 168.50 | 168.85 | 168.41 | 168.83 | 165.69 | 29,208 |
| 19 Apr 2024 | 169.27 | 169.47 | 168.73 | 169.03 | 165.88 | 8,868 |
| 18 Apr 2024 | 169.58 | 169.58 | 168.66 | 168.66 | 165.52 | 27,226 |
| 17 Apr 2024 | 168.45 | 168.88 | 168.27 | 168.86 | 165.72 | 23,085 |
| 16 Apr 2024 | 168.60 | 168.74 | 167.92 | 168.40 | 165.26 | 32,786 |
| 15 Apr 2024 | 169.54 | 169.61 | 168.14 | 168.78 | 165.64 | 155,049 |
| 12 Apr 2024 | 169.49 | 170.34 | 169.48 | 169.98 | 166.81 | 14,452 |
| 11 Apr 2024 | 169.50 | 169.90 | 168.90 | 169.11 | 165.96 | 81,752 |
| 10 Apr 2024 | 171.80 | 172.11 | 169.56 | 170.01 | 166.84 | 6,483 |
| 09 Apr 2024 | 171.28 | 171.83 | 171.26 | 171.65 | 168.45 | 7,418 |
| 08 Apr 2024 | 170.93 | 171.30 | 170.58 | 170.96 | 167.78 | 43,467 |
| 05 Apr 2024 | 172.38 | 172.53 | 171.36 | 171.77 | 168.57 | 6,199 |
| 04 Apr 2024 | 171.79 | 172.32 | 171.75 | 172.04 | 168.84 | 15,862 |
| 03 Apr 2024 | 172.03 | 172.03 | 170.94 | 171.39 | 168.20 | 6,276 |
| 02 Apr 2024 | 171.53 | 172.39 | 171.22 | 171.64 | 168.44 | 8,736 |
| 28 Mar 2024 | 173.44 | 173.97 | 173.31 | 173.74 | 170.50 | 26,205 |
| 27 Mar 2024 | 173.26 | 173.86 | 173.21 | 173.86 | 170.62 | 8,074 |
| 26 Mar 2024 | 173.07 | 173.30 | 172.77 | 172.93 | 169.71 | 13,814 |
| 25 Mar 2024 | 173.45 | 173.47 | 172.92 | 172.96 | 169.74 | 12,992 |
| 22 Mar 2024 | 173.04 | 173.57 | 172.99 | 173.43 | 170.20 | 21,699 |
| 21 Mar 2024 | 172.88 | 173.28 | 172.38 | 172.73 | 169.51 | 20,858 |
| 20 Mar 2024 | 172.48 | 172.56 | 172.26 | 172.50 | 169.29 | 12,467 |
| 19 Mar 2024 | 171.72 | 172.19 | 171.72 | 172.06 | 168.86 | 8,826 |
| 18 Mar 2024 | 172.27 | 172.27 | 171.63 | 171.63 | 168.43 | 2,213 |
| 15 Mar 2024 | 172.33 | 172.49 | 171.89 | 172.02 | 168.82 | 15,128 |
| 14 Mar 2024 | 173.36 | 173.52 | 172.16 | 172.37 | 169.16 | 17,764 |
| 13 Mar 2024 | 174.15 | 174.15 | 173.41 | 173.45 | 170.22 | 7,462 |
| 12 Mar 2024 | 174.71 | 174.73 | 173.80 | 173.86 | 170.62 | 8,410 |
| 11 Mar 2024 | 175.14 | 175.23 | 174.54 | 174.54 | 171.29 | 9,108 |
| 08 Mar 2024 | 174.81 | 175.04 | 174.64 | 174.64 | 171.39 | 6,190 |
| 07 Mar 2024 | 174.40 | 174.90 | 174.23 | 174.34 | 171.09 | 11,571 |
| 06 Mar 2024 | 173.85 | 174.39 | 173.57 | 174.30 | 171.05 | 19,333 |
| 05 Mar 2024 | 173.11 | 174.03 | 173.03 | 173.76 | 170.52 | 7,545 |
| 04 Mar 2024 | 173.01 | 173.19 | 172.68 | 172.74 | 169.52 | 6,932 |
| 01 Mar 2024 | 172.37 | 173.13 | 171.85 | 172.87 | 169.65 | 8,182 |
| 29 Feb 2024 | 171.98 | 172.66 | 171.54 | 172.66 | 169.44 | 9,586 |
| 28 Feb 2024 | 171.69 | 171.98 | 171.62 | 171.71 | 168.51 | 8,493 |
| 27 Feb 2024 | 171.95 | 172.07 | 171.63 | 171.81 | 168.61 | 15,624 |
| 26 Feb 2024 | 172.54 | 172.55 | 171.81 | 171.81 | 168.61 | 14,065 |
| 23 Feb 2024 | 171.46 | 172.15 | 170.94 | 172.15 | 168.94 | 6,947 |
| 22 Feb 2024 | 171.51 | 171.69 | 171.14 | 171.35 | 168.16 | 37,667 |
| 21 Feb 2024 | 171.92 | 172.12 | 171.67 | 171.68 | 168.48 | 20,093 |
| 20 Feb 2024 | 171.71 | 172.22 | 171.63 | 172.19 | 168.98 | 10,456 |
| 19 Feb 2024 | 171.45 | 171.55 | 171.33 | 171.33 | 168.14 | 19,118 |
| 16 Feb 2024 | 171.86 | 172.05 | 171.12 | 171.45 | 168.26 | 19,882 |
| 15 Feb 2024 | 172.27 | 172.88 | 172.14 | 172.24 | 169.03 | 13,556 |
| 14 Feb 2024 | 171.68 | 171.86 | 171.25 | 171.84 | 168.64 | 280,260 |
| *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.