UK markets close in 5 hours 55 minutes

(SDV1.F)

. Currency in USD
Add to watchlist
- (-)
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202421.9221.9221.9221.9221.921,377
26 Jun 202421.7722.0321.7721.9521.951,377
25 Jun 202421.9121.9121.2821.5221.52600
24 Jun 202421.6221.7821.2821.7821.78528
21 Jun 202421.7622.1621.6021.6021.60390
20 Jun 202421.5621.6721.3821.6721.671,937
19 Jun 202421.2421.6021.2421.6021.60357
18 Jun 202421.5621.7321.3621.3621.36206
17 Jun 202421.4021.4021.2021.2921.29139
14 Jun 202421.8021.9021.0921.3321.332,613
13 Jun 202422.5722.5721.9321.9321.932,782
12 Jun 202423.0023.0022.8322.8922.89500
11 Jun 202423.4123.7123.0423.0423.04220
10 Jun 202423.9223.9223.0823.0823.08386
07 Jun 202422.4623.9622.4223.9623.968,505
06 Jun 202422.2022.9822.2022.8322.831,007
05 Jun 202422.0222.5021.9022.5022.501,378
04 Jun 202422.5922.5921.9322.1122.112,209
03 Jun 202422.3522.6722.2022.6022.604,400
31 May 202420.8422.1420.8422.1422.14834
30 May 202420.2020.9720.2020.9720.974,164
29 May 202421.6721.6720.3720.6220.623,888
28 May 202421.8422.0921.5421.5421.541,485
27 May 202421.9221.9221.8521.8521.8519
24 May 202421.3021.6821.3021.6821.6854
23 May 202421.3421.5521.3421.4521.45734
22 May 202421.0721.4821.0721.3421.34479
21 May 202420.7221.2120.7221.1921.19402
20 May 202420.5820.7020.5820.7020.7040
17 May 202420.3620.6420.3220.6320.631,075
16 May 202420.1420.4420.1420.3520.351,176
15 May 202419.5019.8819.5019.8819.88424
14 May 202419.0719.7519.0719.7519.756,214
13 May 202419.5119.5118.8919.1319.131,380
10 May 202419.6119.8519.3819.5419.542,120
09 May 202419.5219.5219.5219.5219.52-
08 May 202419.3119.9319.3119.9319.93455
07 May 202419.1519.1519.1519.1519.15-
07 May 20244:1 Stock split
06 May 202418.8719.5018.8719.5019.505,280
03 May 202418.6618.9418.6018.9418.941,712
02 May 202418.7018.7818.2718.6018.601,928
30 Apr 202419.5519.5518.7318.7718.775,100
29 Apr 202419.7219.7319.4219.6119.61868
26 Apr 202420.2320.2318.9619.4419.44384
25 Apr 202420.2020.2019.2519.7319.731,208
24 Apr 202420.0520.1920.0320.1920.19880
23 Apr 202419.1719.8819.1719.8819.886,972
22 Apr 202419.4819.5018.9819.2819.281,968
19 Apr 202418.9319.2618.9319.1719.173,720
18 Apr 202419.6719.6718.9319.3319.332,104
17 Apr 202419.7719.7719.5019.5419.54416
16 Apr 202420.2520.2519.6619.6619.662,020
15 Apr 202420.4920.5920.0820.3120.315,048
12 Apr 202419.7520.1819.7519.9219.92948
12 Apr 20240.8 Dividend
11 Apr 202419.3919.6519.3319.6518.852,376
10 Apr 202419.4019.7519.0719.3818.598,596
09 Apr 202421.5821.7419.0019.3518.5710,904
08 Apr 202420.8321.5820.8321.5820.701,792
05 Apr 202420.7120.8120.4220.8119.961,100
04 Apr 202420.9520.9520.5020.9120.061,032
03 Apr 202420.5720.9920.5620.9920.135,464
02 Apr 202420.6421.0720.3120.5919.768,008
28 Mar 202420.9320.9920.6320.6819.844,180
27 Mar 202421.1721.2420.9820.9820.127,288
26 Mar 202420.9521.2020.6321.1620.298,948
25 Mar 202420.5620.8020.5620.7019.864,704
22 Mar 202420.2520.5220.1620.5219.692,432
21 Mar 202420.2520.2520.1020.1819.367,804
20 Mar 202419.7720.0619.7720.0619.243,528
19 Mar 202419.4819.9119.4819.8018.993,096
18 Mar 202419.4819.6019.2419.6018.816,348
15 Mar 202419.3919.4419.1719.3318.543,128
14 Mar 202419.1119.4219.1119.4218.63508
13 Mar 202419.0619.1318.7719.1318.353,468
12 Mar 202419.0619.0618.8018.8818.11472
11 Mar 202418.5318.9918.5318.9918.21572
08 Mar 202418.8118.8118.4018.4017.657,644
07 Mar 202418.0918.9218.0918.9218.151,352
06 Mar 202418.2518.3517.7418.3517.612,640
05 Mar 202418.9518.9818.0818.2917.552,912
04 Mar 202418.5819.3118.4219.3118.521,388
01 Mar 202418.3118.5418.3118.5417.792,540
29 Feb 202418.1918.3318.1718.3317.592,040
28 Feb 202418.0118.2517.8718.2517.5030,804
27 Feb 202418.7218.7817.9218.0117.282,824
26 Feb 202417.7618.5017.7618.5017.745,868
23 Feb 202417.3017.8217.3017.8217.091,340
22 Feb 202417.7517.7517.1817.3616.662,716
21 Feb 202418.0018.0017.4517.4516.7428,744
20 Feb 202417.7518.1017.6817.9417.216,600
19 Feb 202417.7117.7917.4617.7917.075,392
16 Feb 202417.5017.6717.4417.6716.951,824
15 Feb 202417.4117.4917.0917.3916.681,452
14 Feb 202416.5717.1716.5717.1416.442,132
13 Feb 202417.1117.1116.4916.4915.81108
12 Feb 202416.2817.0816.2817.0516.364,604
09 Feb 202415.4716.3615.4716.1315.47920
08 Feb 202415.3015.4715.3015.4714.84200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...