Singapore markets open in 3 hours 20 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,319.45 -2,031.33 (-3.06%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Plus500 Ltd. (PLUS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:46PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2,188.00 | 2,188.00 | 2,150.00 | 2,162.00 | 2,162.00 | 209,783 |
| 23 Apr 2024 | 2,130.00 | 2,176.01 | 2,114.00 | 2,158.00 | 2,158.00 | 400,384 |
| 22 Apr 2024 | 2,104.00 | 2,136.00 | 2,100.00 | 2,120.00 | 2,120.00 | 184,419 |
| 19 Apr 2024 | 2,100.00 | 2,122.00 | 2,088.00 | 2,092.00 | 2,092.00 | 252,330 |
| 18 Apr 2024 | 2,050.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,100.00 | 364,850 |
| 17 Apr 2024 | 2,038.00 | 2,056.00 | 2,028.00 | 2,028.00 | 2,028.00 | 249,978 |
| 16 Apr 2024 | 1,978.00 | 2,050.00 | 1,978.00 | 2,026.00 | 2,026.00 | 503,279 |
| 15 Apr 2024 | 1,991.00 | 2,014.00 | 1,979.00 | 1,979.00 | 1,979.00 | 745,088 |
| 12 Apr 2024 | 1,974.00 | 2,004.00 | 1,955.00 | 2,002.00 | 2,002.00 | 281,282 |
| 11 Apr 2024 | 1,903.00 | 1,951.00 | 1,903.00 | 1,950.00 | 1,950.00 | 214,747 |
| 10 Apr 2024 | 1,870.00 | 1,935.00 | 1,870.00 | 1,929.00 | 1,929.00 | 357,402 |
| 09 Apr 2024 | 1,861.00 | 1,902.00 | 1,861.00 | 1,874.00 | 1,874.00 | 723,315 |
| 08 Apr 2024 | 1,854.00 | 1,897.00 | 1,833.00 | 1,883.00 | 1,883.00 | 307,849 |
| 05 Apr 2024 | 1,820.00 | 1,843.00 | 1,820.00 | 1,837.00 | 1,837.00 | 138,009 |
| 04 Apr 2024 | 1,835.00 | 1,853.17 | 1,835.00 | 1,839.00 | 1,839.00 | 99,512 |
| 03 Apr 2024 | 1,800.00 | 1,842.00 | 1,800.00 | 1,842.00 | 1,842.00 | 120,794 |
| 02 Apr 2024 | 1,825.00 | 1,830.00 | 1,798.00 | 1,830.00 | 1,830.00 | 198,053 |
| 28 Mar 2024 | 1,781.00 | 1,811.00 | 1,781.00 | 1,805.00 | 1,805.00 | 154,062 |
| 27 Mar 2024 | 1,773.00 | 1,809.00 | 1,773.00 | 1,809.00 | 1,809.00 | 542,456 |
| 26 Mar 2024 | 1,765.00 | 1,788.00 | 1,761.00 | 1,768.00 | 1,768.00 | 164,162 |
| 25 Mar 2024 | 1,759.00 | 1,793.00 | 1,752.00 | 1,765.00 | 1,765.00 | 172,612 |
| 22 Mar 2024 | 1,777.00 | 1,788.00 | 1,768.00 | 1,782.00 | 1,782.00 | 101,100 |
| 21 Mar 2024 | 1,766.00 | 1,779.00 | 1,730.55 | 1,773.00 | 1,773.00 | 199,419 |
| 20 Mar 2024 | 1,746.00 | 1,762.00 | 1,736.00 | 1,758.00 | 1,758.00 | 318,090 |
| 19 Mar 2024 | 1,738.00 | 1,749.00 | 1,733.00 | 1,742.00 | 1,742.00 | 133,795 |
| 18 Mar 2024 | 1,754.00 | 1,767.00 | 1,717.00 | 1,739.00 | 1,739.00 | 105,892 |
| 15 Mar 2024 | 1,725.00 | 1,768.00 | 1,725.00 | 1,739.00 | 1,739.00 | 957,039 |
| 14 Mar 2024 | 1,757.00 | 1,757.00 | 1,730.00 | 1,751.00 | 1,751.00 | 145,915 |
| 13 Mar 2024 | 1,750.00 | 1,751.00 | 1,719.00 | 1,733.00 | 1,733.00 | 831,464 |
| 12 Mar 2024 | 1,725.00 | 1,728.00 | 1,712.00 | 1,724.00 | 1,724.00 | 854,202 |
| 11 Mar 2024 | 1,713.00 | 1,748.80 | 1,705.00 | 1,714.00 | 1,714.00 | 217,983 |
| 08 Mar 2024 | 1,775.00 | 1,775.00 | 1,713.00 | 1,723.00 | 1,723.00 | 176,135 |
| 07 Mar 2024 | 1,805.00 | 1,818.00 | 1,745.00 | 1,766.00 | 1,766.00 | 321,976 |
| 06 Mar 2024 | 1,776.00 | 1,815.00 | 1,734.00 | 1,803.00 | 1,803.00 | 135,444 |
| 05 Mar 2024 | 1,690.00 | 1,831.00 | 1,690.00 | 1,806.00 | 1,806.00 | 215,848 |
| 04 Mar 2024 | 1,719.00 | 1,744.00 | 1,710.00 | 1,726.00 | 1,726.00 | 888,209 |
| 01 Mar 2024 | 1,706.00 | 1,741.00 | 1,697.18 | 1,733.00 | 1,733.00 | 286,402 |
| 29 Feb 2024 | 1,774.00 | 1,800.00 | 1,691.00 | 1,700.00 | 1,700.00 | 680,055 |
| 29 Feb 2024 | 55.51 Dividend | |||||
| 28 Feb 2024 | 1,830.00 | 1,833.00 | 1,796.00 | 1,808.00 | 1,752.49 | 201,698 |
| 27 Feb 2024 | 1,848.00 | 1,848.00 | 1,807.00 | 1,830.00 | 1,773.81 | 124,826 |
| 26 Feb 2024 | 1,845.00 | 1,865.00 | 1,824.00 | 1,826.00 | 1,769.94 | 144,408 |
| 23 Feb 2024 | 1,827.00 | 1,842.00 | 1,802.00 | 1,835.00 | 1,778.66 | 171,640 |
| 22 Feb 2024 | 1,819.00 | 1,848.00 | 1,787.00 | 1,818.00 | 1,762.18 | 1,521,306 |
| 21 Feb 2024 | 1,752.00 | 1,799.00 | 1,744.00 | 1,790.00 | 1,735.04 | 669,665 |
| 20 Feb 2024 | 1,880.00 | 1,920.00 | 1,640.00 | 1,750.00 | 1,696.27 | 1,268,539 |
| 19 Feb 2024 | 1,855.00 | 1,878.00 | 1,831.00 | 1,831.00 | 1,774.78 | 148,619 |
| 16 Feb 2024 | 1,867.00 | 1,868.32 | 1,834.00 | 1,850.00 | 1,793.20 | 80,958 |
| 15 Feb 2024 | 1,881.00 | 1,881.00 | 1,829.00 | 1,848.00 | 1,791.26 | 196,892 |
| 14 Feb 2024 | 1,829.00 | 1,870.00 | 1,817.68 | 1,854.00 | 1,797.08 | 216,609 |
| 13 Feb 2024 | 1,765.00 | 1,823.00 | 1,765.00 | 1,822.00 | 1,766.06 | 390,422 |
| 12 Feb 2024 | 1,765.00 | 1,801.00 | 1,765.00 | 1,793.00 | 1,737.95 | 431,672 |
| 09 Feb 2024 | 1,741.00 | 1,781.00 | 1,741.00 | 1,772.00 | 1,717.60 | 468,169 |
| 08 Feb 2024 | 1,782.00 | 1,787.00 | 1,754.00 | 1,762.00 | 1,707.90 | 84,166 |
| 07 Feb 2024 | 1,741.00 | 1,769.00 | 1,741.00 | 1,760.00 | 1,705.96 | 107,587 |
| 06 Feb 2024 | 1,756.00 | 1,762.00 | 1,742.00 | 1,749.00 | 1,695.30 | 96,018 |
| 05 Feb 2024 | 1,765.00 | 1,789.00 | 1,758.00 | 1,759.00 | 1,704.99 | 76,796 |
| 02 Feb 2024 | 1,786.00 | 1,790.00 | 1,764.00 | 1,776.00 | 1,721.47 | 144,383 |
| 01 Feb 2024 | 1,794.00 | 1,805.00 | 1,769.00 | 1,769.00 | 1,714.69 | 112,259 |
| 31 Jan 2024 | 1,801.00 | 1,801.00 | 1,768.00 | 1,790.00 | 1,735.04 | 211,453 |
| 30 Jan 2024 | 1,787.00 | 1,797.00 | 1,772.00 | 1,772.00 | 1,717.60 | 94,730 |
| 29 Jan 2024 | 1,816.00 | 1,819.00 | 1,786.00 | 1,786.00 | 1,731.17 | 68,687 |
| 26 Jan 2024 | 1,810.00 | 1,814.00 | 1,792.00 | 1,811.00 | 1,755.40 | 93,112 |
| 25 Jan 2024 | 1,810.00 | 1,816.00 | 1,768.00 | 1,797.00 | 1,741.83 | 174,888 |
| 24 Jan 2024 | 1,771.00 | 1,848.19 | 1,771.00 | 1,816.00 | 1,760.24 | 148,743 |
| 23 Jan 2024 | 1,761.00 | 1,803.00 | 1,761.00 | 1,785.00 | 1,730.20 | 224,579 |
| 22 Jan 2024 | 1,756.00 | 1,794.00 | 1,756.00 | 1,784.00 | 1,729.23 | 88,233 |
| 19 Jan 2024 | 1,769.00 | 1,815.00 | 1,762.00 | 1,762.00 | 1,707.90 | 192,256 |
| 18 Jan 2024 | 1,759.00 | 1,792.00 | 1,759.00 | 1,792.00 | 1,736.98 | 246,797 |
| 17 Jan 2024 | 1,788.00 | 1,803.00 | 1,770.00 | 1,791.00 | 1,736.01 | 163,953 |
| 16 Jan 2024 | 1,838.00 | 1,843.00 | 1,800.00 | 1,807.00 | 1,751.52 | 184,600 |
| 15 Jan 2024 | 1,822.00 | 1,848.00 | 1,798.00 | 1,835.00 | 1,778.66 | 153,300 |
| 12 Jan 2024 | 1,838.00 | 1,843.00 | 1,815.00 | 1,815.00 | 1,759.28 | 444,571 |
| 11 Jan 2024 | 1,835.00 | 1,835.00 | 1,809.00 | 1,822.00 | 1,766.06 | 396,222 |
| 10 Jan 2024 | 1,801.00 | 1,825.00 | 1,769.00 | 1,825.00 | 1,768.97 | 479,724 |
| 09 Jan 2024 | 1,799.00 | 1,842.00 | 1,793.00 | 1,793.00 | 1,737.95 | 728,186 |
| 08 Jan 2024 | 1,733.00 | 1,800.00 | 1,714.00 | 1,793.00 | 1,737.95 | 892,448 |
| 05 Jan 2024 | 1,654.00 | 1,667.00 | 1,644.60 | 1,660.00 | 1,609.03 | 182,568 |
| 04 Jan 2024 | 1,669.00 | 1,669.00 | 1,640.00 | 1,654.00 | 1,603.22 | 225,113 |
| 03 Jan 2024 | 1,645.00 | 1,653.00 | 1,634.00 | 1,640.00 | 1,589.65 | 134,447 |
| 02 Jan 2024 | 1,670.00 | 1,684.90 | 1,642.00 | 1,643.00 | 1,592.56 | 174,744 |
| 29 Dec 2023 | 1,641.00 | 1,678.00 | 1,641.00 | 1,663.00 | 1,611.94 | 67,397 |
| 28 Dec 2023 | 1,662.00 | 1,693.00 | 1,647.00 | 1,665.00 | 1,613.88 | 306,456 |
| 27 Dec 2023 | 1,620.00 | 1,659.00 | 1,598.00 | 1,650.00 | 1,599.34 | 117,217 |
| 22 Dec 2023 | 1,637.00 | 1,678.00 | 1,613.00 | 1,646.00 | 1,595.46 | 104,661 |
| 21 Dec 2023 | 1,660.00 | 1,679.00 | 1,634.00 | 1,637.00 | 1,586.74 | 118,841 |
| 20 Dec 2023 | 1,640.00 | 1,664.00 | 1,602.00 | 1,659.00 | 1,608.06 | 783,819 |
| 19 Dec 2023 | 1,610.00 | 1,650.00 | 1,582.00 | 1,640.00 | 1,589.65 | 484,988 |
| 18 Dec 2023 | 1,627.00 | 1,634.00 | 1,565.00 | 1,620.00 | 1,570.26 | 267,713 |
| 15 Dec 2023 | 1,600.00 | 1,627.00 | 1,582.00 | 1,600.00 | 1,550.88 | 779,970 |
| 14 Dec 2023 | 1,623.00 | 1,640.00 | 1,571.00 | 1,611.00 | 1,561.54 | 527,163 |
| 13 Dec 2023 | 1,605.00 | 1,652.00 | 1,584.00 | 1,600.00 | 1,550.88 | 368,047 |
| 12 Dec 2023 | 1,600.00 | 1,641.00 | 1,590.00 | 1,619.00 | 1,569.29 | 537,643 |
| 11 Dec 2023 | 1,565.00 | 1,617.00 | 1,561.00 | 1,617.00 | 1,567.35 | 269,826 |
| 08 Dec 2023 | 1,550.00 | 1,579.00 | 1,549.00 | 1,570.00 | 1,521.80 | 268,013 |
| 07 Dec 2023 | 1,520.00 | 1,573.00 | 1,510.00 | 1,554.00 | 1,506.29 | 332,560 |
| 06 Dec 2023 | 1,447.00 | 1,544.00 | 1,447.00 | 1,530.00 | 1,483.03 | 400,005 |
| 05 Dec 2023 | 1,452.00 | 1,486.00 | 1,448.00 | 1,479.00 | 1,433.59 | 76,981 |
| 04 Dec 2023 | 1,466.00 | 1,500.00 | 1,449.00 | 1,469.00 | 1,423.90 | 125,746 |
| 01 Dec 2023 | 1,471.00 | 1,485.00 | 1,424.00 | 1,474.00 | 1,428.74 | 149,787 |
| *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.