UK markets close in 4 hours 14 minutes

Hipgnosis Songs Fund Limited (SONG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
122.90+0.10 (+0.08%)
As of 11:59AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021123.60123.60122.80122.90122.90265,398
15 Sept 2021124.60124.60122.80122.80122.801,756,927
14 Sept 2021124.60125.00123.40123.40123.40944,670
13 Sept 2021125.31125.31124.00124.60124.6089,164
10 Sept 2021126.20127.00124.20124.20124.202,024,544
09 Sept 2021126.00127.40125.60126.00126.001,798,238
08 Sept 2021127.60128.00126.00126.00126.001,566,790
07 Sept 2021127.00128.00126.80127.60127.60808,740
06 Sept 2021126.00127.80125.60127.80127.802,304,431
03 Sept 2021125.00126.20125.00125.60125.60634,115
02 Sept 2021124.80125.60124.20125.00125.001,598,595
01 Sept 2021124.00124.60123.90124.40124.40870,550
31 Aug 2021124.40124.40123.80124.00124.001,524,807
27 Aug 2021124.20124.60124.00124.00124.001,096,476
26 Aug 2021124.80125.80124.00124.00124.001,792,265
25 Aug 2021123.20125.80122.76125.80125.802,081,056
24 Aug 2021123.00123.80122.93123.80123.80976,320
23 Aug 2021123.20123.40122.60123.00123.00870,520
20 Aug 2021123.00123.20122.80123.00123.00578,410
19 Aug 2021123.20123.80122.60122.80122.80856,098
18 Aug 2021122.00124.00122.00124.00124.001,929,509
17 Aug 2021121.40122.60121.40122.20122.20900,140
16 Aug 2021122.20122.20121.40121.80121.801,430,306
13 Aug 2021123.80123.80121.60121.60121.601,159,119
12 Aug 2021123.40124.00123.00123.00123.00882,351
11 Aug 2021123.00123.80122.80123.60123.601,614,041
10 Aug 2021123.40123.60123.00123.40123.40766,560
09 Aug 2021124.00124.00123.00123.00123.004,033,905
06 Aug 2021123.40124.00123.00123.20123.20825,002
05 Aug 2021122.80124.40122.80123.20123.201,282,823
04 Aug 2021122.40123.60122.00123.60123.601,346,481
03 Aug 2021121.40122.80120.81122.00122.002,048,008
02 Aug 2021120.40121.17120.20120.80120.802,229,842
30 Jul 2021119.80120.90119.60120.60120.601,323,185
29 Jul 2021120.80121.20119.80119.80119.80955,228
29 Jul 20211.3125 Dividend
28 Jul 2021120.40121.80120.40120.80119.49759,911
27 Jul 2021120.80121.20120.40120.60119.29897,732
26 Jul 2021121.40121.40120.60120.60119.291,082,509
23 Jul 2021121.00121.20120.40121.00119.691,015,924
22 Jul 2021121.00121.20120.80120.80119.491,542,882
21 Jul 2021120.80121.20120.57120.80119.491,298,187
20 Jul 2021120.60121.20120.00120.20118.892,790,815
19 Jul 2021120.40121.14119.60120.20118.891,793,018
16 Jul 2021121.00121.20120.40120.40119.091,946,045
15 Jul 2021121.00121.60120.20120.80119.491,174,720
14 Jul 2021121.40121.60120.80121.20119.881,480,721
13 Jul 2021121.80121.80121.00121.20119.881,602,487
12 Jul 2021121.80121.80120.80120.80119.491,440,155
09 Jul 2021121.40121.76120.68121.00119.694,422,783
08 Jul 2021121.80121.80121.00121.00119.691,929,565
07 Jul 2021122.00122.00120.78121.40120.088,672,972
06 Jul 2021123.40123.40121.40121.60120.281,793,238
05 Jul 2021123.20123.40121.40122.00120.671,664,637
02 Jul 2021122.20123.00121.80122.40121.07630,496
01 Jul 2021122.60123.20121.60121.80120.481,428,895
30 Jun 2021122.60123.20121.60121.60120.282,824,838
29 Jun 2021122.20123.60121.60121.60120.282,225,111
28 Jun 2021123.40123.60122.20122.40121.071,139,339
25 Jun 2021122.20122.80122.00122.00120.673,058,544
24 Jun 2021123.00123.14122.00122.00120.672,372,474
23 Jun 2021122.20122.80121.60122.20120.872,601,449
22 Jun 20211.231.231.221.231.221,315,722
21 Jun 2021122.40123.40121.80123.00121.66975,247
18 Jun 2021123.20123.20121.80122.20120.872,199,380
17 Jun 2021122.40122.80121.60122.40121.071,624,038
16 Jun 2021123.00123.00121.40122.00120.671,907,491
15 Jun 2021124.20124.40123.60124.00122.651,547,619
14 Jun 2021124.40124.60123.40124.00122.651,254,838
11 Jun 2021123.80124.20123.20124.00122.65894,232
10 Jun 2021124.40125.75123.00123.20121.861,220,964
09 Jun 2021123.80124.40122.40123.60122.26669,557
08 Jun 2021123.60124.00122.40123.20121.861,312,563
07 Jun 2021125.00125.00123.20123.20121.862,010,626
04 Jun 2021124.60124.80124.00124.20122.85945,886
03 Jun 2021125.00125.00124.00124.40123.05758,287
02 Jun 2021125.00125.00123.80124.20122.85859,341
01 Jun 2021125.00125.00123.00124.20122.85871,732
28 May 2021123.00124.60123.00123.20121.861,565,483
27 May 2021123.60129.90123.40124.80123.441,141,240
26 May 2021123.40123.40123.00123.40122.06962,616
25 May 2021122.60123.33122.60123.00121.661,087,795
24 May 2021123.80123.80122.40122.60121.27779,536
21 May 2021122.80123.40122.80122.80121.47956,454
20 May 2021123.00123.60122.80123.40122.06958,506
19 May 2021122.00123.60122.00123.00121.661,104,073
18 May 2021122.40123.40122.17122.80121.471,805,904
17 May 2021122.60122.80121.40122.00120.67907,399
14 May 2021122.20122.60121.20122.00120.67789,579
13 May 2021121.00122.40121.00121.20119.88697,551
12 May 2021122.60122.60120.80121.20119.88882,807
11 May 2021121.60122.30120.40121.00119.691,764,615
10 May 2021122.60122.60121.60122.00120.671,614,306
07 May 2021122.00122.60121.80121.80120.481,494,085
06 May 2021121.60122.20120.98121.80120.481,687,032
06 May 20211.3125 Dividend
05 May 2021122.80122.80122.00122.20119.571,414,342
04 May 2021123.00123.00120.40122.00119.382,143,798
30 Apr 2021122.60123.40121.80122.40119.772,195,104
29 Apr 2021125.00125.20122.00122.60119.974,898,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...