Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,163.55 +19.42 (+0.24%) Bitcoin USD
57,052.76 -4,852.76 (-7.84%) CMC Crypto 200
1,223.22 -115.84 (-8.65%)
iShares MSCI ACWI UCITS ETF USD (Acc) (SSAC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:43AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6,321.00 | 6,346.00 | 6,307.46 | 6,307.46 | 6,307.46 | 2,905 |
| 30 Apr 2024 | 6,393.00 | 6,393.94 | 6,349.97 | 6,351.00 | 6,351.00 | 47,888 |
| 29 Apr 2024 | 6,400.00 | 6,402.00 | 6,378.00 | 6,378.00 | 6,378.00 | 39,887 |
| 26 Apr 2024 | 6,366.00 | 6,406.00 | 6,350.44 | 6,397.00 | 6,397.00 | 23,251 |
| 25 Apr 2024 | 6,318.00 | 6,327.91 | 6,267.00 | 6,287.50 | 6,287.50 | 21,317 |
| 24 Apr 2024 | 6,395.00 | 6,404.00 | 6,362.95 | 6,368.50 | 6,368.50 | 23,388 |
| 23 Apr 2024 | 6,362.00 | 6,376.97 | 6,343.00 | 6,371.50 | 6,371.50 | 23,345 |
| 22 Apr 2024 | 6,308.00 | 6,351.00 | 6,304.00 | 6,320.50 | 6,320.50 | 42,561 |
| 19 Apr 2024 | 6,252.00 | 6,287.00 | 6,246.64 | 6,286.50 | 6,286.50 | 27,240 |
| 18 Apr 2024 | 6,318.00 | 6,321.00 | 6,289.00 | 6,311.50 | 6,311.50 | 37,939 |
| 17 Apr 2024 | 6,289.00 | 6,340.00 | 6,289.00 | 6,299.50 | 6,299.50 | 17,316 |
| 16 Apr 2024 | 6,320.00 | 6,339.00 | 6,296.45 | 6,321.50 | 6,321.50 | 42,042 |
| 15 Apr 2024 | 6,435.00 | 6,455.96 | 6,409.95 | 6,416.00 | 6,416.00 | 89,644 |
| 12 Apr 2024 | 6,468.00 | 6,477.00 | 6,432.59 | 6,440.00 | 6,440.00 | 26,169 |
| 11 Apr 2024 | 6,420.00 | 6,454.00 | 6,399.00 | 6,421.50 | 6,421.50 | 57,649 |
| 10 Apr 2024 | 6,432.00 | 6,491.00 | 6,373.00 | 6,420.00 | 6,420.00 | 47,643 |
| 09 Apr 2024 | 6,434.00 | 6,435.28 | 6,374.06 | 6,396.50 | 6,396.50 | 25,351 |
| 08 Apr 2024 | 6,420.00 | 6,453.00 | 6,415.00 | 6,440.00 | 6,440.00 | 30,468 |
| 05 Apr 2024 | 6,384.00 | 6,426.00 | 6,380.27 | 6,420.00 | 6,420.00 | 95,176 |
| 04 Apr 2024 | 6,444.00 | 6,472.00 | 6,440.00 | 6,456.00 | 6,456.00 | 60,338 |
| 03 Apr 2024 | 6,444.00 | 6,460.95 | 6,440.00 | 6,461.50 | 6,461.50 | 38,104 |
| 02 Apr 2024 | 6,495.00 | 6,525.00 | 6,437.32 | 6,447.50 | 6,447.50 | 39,969 |
| 28 Mar 2024 | 6,481.00 | 6,506.00 | 6,464.84 | 6,476.00 | 6,476.00 | 30,634 |
| 27 Mar 2024 | 6,450.00 | 6,472.97 | 6,443.63 | 6,450.00 | 6,450.00 | 24,637 |
| 26 Mar 2024 | 6,450.00 | 6,463.00 | 6,440.00 | 6,460.50 | 6,460.50 | 50,513 |
| 25 Mar 2024 | 6,461.00 | 6,470.00 | 6,428.00 | 6,442.00 | 6,442.00 | 26,368 |
| 22 Mar 2024 | 6,493.00 | 6,497.00 | 6,462.60 | 6,464.00 | 6,464.00 | 42,880 |
| 21 Mar 2024 | 6,420.00 | 6,470.97 | 6,400.40 | 6,469.50 | 6,469.50 | 21,472 |
| 20 Mar 2024 | 6,348.00 | 6,365.68 | 6,346.00 | 6,351.50 | 6,351.50 | 23,326 |
| 19 Mar 2024 | 6,327.00 | 6,340.00 | 6,308.45 | 6,334.00 | 6,334.00 | 73,912 |
| 18 Mar 2024 | 6,311.00 | 6,342.00 | 6,302.00 | 6,337.00 | 6,337.00 | 20,965 |
| 15 Mar 2024 | 6,322.00 | 6,333.00 | 6,283.00 | 6,283.00 | 6,283.00 | 77,606 |
| 14 Mar 2024 | 6,335.00 | 6,336.95 | 6,302.00 | 6,315.00 | 6,315.00 | 27,549 |
| 13 Mar 2024 | 6,329.00 | 6,334.00 | 6,315.40 | 6,321.50 | 6,321.50 | 29,416 |
| 12 Mar 2024 | 6,287.00 | 6,329.00 | 6,278.32 | 6,315.00 | 6,315.00 | 39,389 |
| 11 Mar 2024 | 6,246.00 | 6,253.00 | 6,221.97 | 6,253.00 | 6,253.00 | 29,195 |
| 08 Mar 2024 | 6,311.00 | 6,312.00 | 6,277.00 | 6,277.00 | 6,277.00 | 46,920 |
| 07 Mar 2024 | 6,256.00 | 6,306.00 | 6,245.92 | 6,300.00 | 6,300.00 | 37,278 |
| 06 Mar 2024 | 6,252.00 | 6,282.96 | 6,248.00 | 6,274.00 | 6,274.00 | 31,991 |
| 05 Mar 2024 | 6,281.00 | 6,290.00 | 6,230.04 | 6,242.00 | 6,242.00 | 34,621 |
| 04 Mar 2024 | 6,313.00 | 6,316.51 | 6,292.04 | 6,295.00 | 6,295.00 | 20,132 |
| 01 Mar 2024 | 6,294.00 | 6,319.00 | 6,276.64 | 6,309.50 | 6,309.50 | 15,231 |
| 29 Feb 2024 | 6,249.00 | 6,268.00 | 6,228.06 | 6,259.50 | 6,259.50 | 18,579 |
| 28 Feb 2024 | 6,248.00 | 6,254.41 | 6,231.46 | 6,242.00 | 6,242.00 | 14,247 |
| 27 Feb 2024 | 6,240.00 | 6,255.10 | 6,236.00 | 6,239.00 | 6,239.00 | 33,663 |
| 26 Feb 2024 | 6,256.00 | 6,260.00 | 6,243.00 | 6,250.50 | 6,250.50 | 60,451 |
| 23 Feb 2024 | 6,258.00 | 6,272.00 | 6,249.00 | 6,261.00 | 6,261.00 | 24,601 |
| 22 Feb 2024 | 6,216.00 | 6,260.00 | 6,204.24 | 6,250.00 | 6,250.00 | 42,634 |
| 21 Feb 2024 | 6,165.00 | 6,172.93 | 6,150.00 | 6,161.00 | 6,161.00 | 40,036 |
| 20 Feb 2024 | 6,203.00 | 6,206.00 | 6,147.00 | 6,160.50 | 6,160.50 | 47,046 |
| 19 Feb 2024 | 6,200.00 | 6,218.00 | 6,193.00 | 6,215.00 | 6,215.00 | 25,828 |
| 16 Feb 2024 | 6,236.00 | 6,246.00 | 6,214.04 | 6,230.00 | 6,230.00 | 25,089 |
| 15 Feb 2024 | 6,207.00 | 6,213.00 | 6,191.06 | 6,199.50 | 6,199.50 | 30,372 |
| 14 Feb 2024 | 6,144.00 | 6,179.00 | 6,144.00 | 6,168.00 | 6,168.00 | 65,120 |
| 13 Feb 2024 | 6,179.00 | 6,195.00 | 6,108.00 | 6,126.00 | 6,126.00 | 220,705 |
| 12 Feb 2024 | 6,171.00 | 6,201.00 | 6,168.05 | 6,202.50 | 6,202.50 | 22,494 |
| 09 Feb 2024 | 6,151.00 | 6,172.00 | 6,148.00 | 6,155.50 | 6,155.50 | 35,266 |
| 08 Feb 2024 | 6,154.00 | 6,166.95 | 6,146.50 | 6,142.50 | 6,142.50 | 27,261 |
| 07 Feb 2024 | 6,119.00 | 6,147.97 | 6,108.70 | 6,141.50 | 6,141.50 | 15,880 |
| 06 Feb 2024 | 6,140.00 | 6,141.00 | 6,115.00 | 6,125.50 | 6,125.50 | 18,296 |
| 05 Feb 2024 | 6,098.00 | 6,126.00 | 6,092.00 | 6,112.50 | 6,112.50 | 91,503 |
| 02 Feb 2024 | 6,044.00 | 6,078.00 | 6,038.00 | 6,081.50 | 6,081.50 | 30,557 |
| 01 Feb 2024 | 6,054.00 | 6,054.00 | 5,991.00 | 5,991.50 | 5,991.50 | 55,641 |
| 31 Jan 2024 | 6,053.00 | 6,055.00 | 6,006.80 | 6,016.50 | 6,016.50 | 35,453 |
| 30 Jan 2024 | 6,052.00 | 6,066.00 | 6,048.00 | 6,064.00 | 6,064.00 | 52,575 |
| 29 Jan 2024 | 6,021.00 | 6,041.00 | 6,016.00 | 6,028.00 | 6,028.00 | 28,572 |
| 26 Jan 2024 | 5,994.00 | 6,024.00 | 5,994.00 | 6,021.00 | 6,021.00 | 20,195 |
| 25 Jan 2024 | 5,981.00 | 6,007.00 | 5,977.00 | 6,008.50 | 6,008.50 | 39,172 |
| 24 Jan 2024 | 5,996.00 | 5,999.00 | 5,979.00 | 5,999.00 | 5,999.00 | 166,678 |
| 23 Jan 2024 | 5,953.00 | 5,974.00 | 5,936.00 | 5,963.50 | 5,963.50 | 196,370 |
| 22 Jan 2024 | 5,957.00 | 5,972.00 | 5,937.00 | 5,957.00 | 5,957.00 | 26,337 |
| 19 Jan 2024 | 5,910.00 | 5,925.00 | 5,904.07 | 5,919.50 | 5,919.50 | 15,903 |
| 18 Jan 2024 | 5,850.00 | 5,884.00 | 5,836.00 | 5,877.50 | 5,877.50 | 27,640 |
| 17 Jan 2024 | 5,870.00 | 5,871.00 | 5,844.00 | 5,852.00 | 5,852.00 | 24,853 |
| 16 Jan 2024 | 5,910.00 | 5,931.00 | 5,900.00 | 5,918.50 | 5,918.50 | 58,346 |
| 15 Jan 2024 | 5,920.28 | 5,926.00 | 5,911.00 | 5,914.50 | 5,914.50 | 19,190 |
| 12 Jan 2024 | 5,897.00 | 5,932.00 | 5,894.07 | 5,915.00 | 5,915.00 | 26,831 |
| 11 Jan 2024 | 5,922.00 | 5,933.00 | 5,881.00 | 5,881.00 | 5,881.00 | 17,275 |
| 10 Jan 2024 | 5,904.00 | 5,908.00 | 5,892.00 | 5,900.00 | 5,900.00 | 17,618 |
| 09 Jan 2024 | 5,893.00 | 5,896.00 | 5,870.00 | 5,889.00 | 5,889.00 | 22,801 |
| 08 Jan 2024 | 5,846.00 | 5,866.00 | 5,827.00 | 5,861.50 | 5,861.50 | 23,186 |
| 05 Jan 2024 | 5,851.00 | 5,865.00 | 5,843.00 | 5,856.00 | 5,856.00 | 60,757 |
| 04 Jan 2024 | 5,875.00 | 5,890.00 | 5,860.86 | 5,884.50 | 5,884.50 | 43,115 |
| 03 Jan 2024 | 5,932.00 | 5,939.00 | 5,883.03 | 5,888.00 | 5,888.00 | 11,270 |
| 02 Jan 2024 | 5,960.00 | 5,960.00 | 5,917.00 | 5,948.50 | 5,948.50 | 48,232 |
| 29 Dec 2023 | 5,954.00 | 5,966.92 | 5,946.00 | 5,951.50 | 5,951.50 | 16,974 |
| 28 Dec 2023 | 5,935.00 | 5,952.96 | 5,923.00 | 5,952.00 | 5,952.00 | 16,746 |
| 27 Dec 2023 | 5,933.00 | 6,002.00 | 5,905.05 | 5,910.00 | 5,910.00 | 85,362 |
| 22 Dec 2023 | 5,912.00 | 5,912.00 | 5,882.40 | 5,893.00 | 5,893.00 | 36,615 |
| 21 Dec 2023 | 5,901.00 | 5,915.28 | 5,884.00 | 5,909.00 | 5,909.00 | 19,236 |
| 20 Dec 2023 | 5,941.00 | 5,945.00 | 5,922.43 | 5,929.00 | 5,929.00 | 20,257 |
| 19 Dec 2023 | 5,898.00 | 5,900.00 | 5,873.00 | 5,887.50 | 5,887.50 | 47,596 |
| 18 Dec 2023 | 5,887.00 | 5,895.00 | 5,867.58 | 5,894.00 | 5,894.00 | 40,367 |
| 15 Dec 2023 | 5,862.00 | 5,872.00 | 5,857.00 | 5,870.00 | 5,870.00 | 36,835 |
| 14 Dec 2023 | 5,875.00 | 5,903.93 | 5,845.00 | 5,842.00 | 5,842.00 | 22,726 |
| 13 Dec 2023 | 5,833.00 | 5,845.00 | 5,831.00 | 5,836.00 | 5,836.00 | 14,006 |
| 12 Dec 2023 | 5,817.00 | 5,818.00 | 5,797.79 | 5,807.00 | 5,807.00 | 25,084 |
| 11 Dec 2023 | 5,781.00 | 5,797.00 | 5,765.02 | 5,795.00 | 5,795.00 | 20,096 |
| 08 Dec 2023 | 5,751.00 | 5,788.00 | 5,749.64 | 5,777.00 | 5,777.00 | 24,836 |
| 07 Dec 2023 | 5,725.00 | 5,752.00 | 5,717.00 | 5,743.50 | 5,743.50 | 23,316 |
| *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.