Hipgnosis Songs Fund Limited (SONG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:17PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 91.50 | 92.03 | 91.30 | 91.90 | 91.90 | 50,940,518 |
| 18 Apr 2024 | 92.30 | 93.00 | 91.00 | 92.00 | 92.00 | 258,713,709 |
| 17 Apr 2024 | 70.80 | 71.90 | 70.10 | 70.50 | 70.50 | 1,738,365 |
| 16 Apr 2024 | 72.50 | 74.00 | 70.40 | 70.60 | 70.60 | 7,274,342 |
| 15 Apr 2024 | 74.00 | 74.40 | 72.70 | 72.70 | 72.70 | 8,599,052 |
| 12 Apr 2024 | 73.60 | 74.40 | 72.60 | 74.00 | 74.00 | 7,474,523 |
| 11 Apr 2024 | 73.90 | 75.00 | 72.40 | 73.10 | 73.10 | 4,487,719 |
| 10 Apr 2024 | 72.00 | 73.60 | 71.65 | 72.60 | 72.60 | 3,721,633 |
| 09 Apr 2024 | 70.10 | 73.00 | 70.10 | 72.70 | 72.70 | 3,994,708 |
| 08 Apr 2024 | 70.50 | 70.70 | 69.36 | 70.30 | 70.30 | 1,471,860 |
| 05 Apr 2024 | 67.90 | 70.10 | 67.60 | 70.00 | 70.00 | 2,012,446 |
| 04 Apr 2024 | 68.10 | 68.90 | 67.60 | 68.70 | 68.70 | 17,426,425 |
| 03 Apr 2024 | 68.00 | 68.30 | 67.00 | 68.30 | 68.30 | 5,648,259 |
| 02 Apr 2024 | 68.50 | 69.61 | 67.00 | 67.40 | 67.40 | 3,708,460 |
| 28 Mar 2024 | 62.60 | 70.00 | 62.60 | 69.00 | 69.00 | 11,635,309 |
| 27 Mar 2024 | 61.00 | 63.70 | 61.00 | 63.70 | 63.70 | 2,092,378 |
| 26 Mar 2024 | 61.20 | 62.00 | 61.00 | 62.00 | 62.00 | 1,722,826 |
| 25 Mar 2024 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 3,336,753 |
| 22 Mar 2024 | 61.20 | 61.40 | 60.07 | 61.40 | 61.40 | 2,122,686 |
| 21 Mar 2024 | 61.80 | 61.80 | 60.30 | 60.80 | 60.80 | 1,545,982 |
| 20 Mar 2024 | 60.30 | 60.60 | 60.00 | 60.30 | 60.30 | 1,711,543 |
| 19 Mar 2024 | 59.80 | 60.50 | 59.37 | 60.00 | 60.00 | 2,112,459 |
| 18 Mar 2024 | 58.20 | 60.75 | 57.20 | 60.10 | 60.10 | 5,269,024 |
| 15 Mar 2024 | 62.00 | 63.90 | 62.00 | 62.20 | 62.20 | 12,114,954 |
| 14 Mar 2024 | 62.50 | 63.90 | 62.20 | 62.50 | 62.50 | 1,706,632 |
| 13 Mar 2024 | 61.20 | 63.60 | 61.20 | 62.70 | 62.70 | 2,993,879 |
| 12 Mar 2024 | 63.50 | 63.50 | 61.20 | 62.20 | 62.20 | 2,948,732 |
| 11 Mar 2024 | 62.70 | 63.60 | 62.00 | 62.60 | 62.60 | 4,917,455 |
| 08 Mar 2024 | 61.70 | 62.70 | 60.70 | 62.70 | 62.70 | 3,342,484 |
| 07 Mar 2024 | 63.00 | 63.90 | 61.00 | 61.00 | 61.00 | 11,527,930 |
| 06 Mar 2024 | 60.20 | 63.60 | 59.60 | 63.50 | 63.50 | 16,077,001 |
| 05 Mar 2024 | 56.60 | 61.00 | 56.10 | 60.30 | 60.30 | 15,306,837 |
| 04 Mar 2024 | 57.60 | 58.90 | 52.90 | 57.90 | 57.90 | 25,239,895 |
| 01 Mar 2024 | 62.70 | 63.40 | 62.56 | 63.10 | 63.10 | 631,029 |
| 29 Feb 2024 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | 2,898,205 |
| 28 Feb 2024 | 63.90 | 64.00 | 62.70 | 63.20 | 63.20 | 1,840,826 |
| 27 Feb 2024 | 63.00 | 64.00 | 62.60 | 63.30 | 63.30 | 2,258,158 |
| 26 Feb 2024 | 64.00 | 64.90 | 62.60 | 63.30 | 63.30 | 5,639,062 |
| 23 Feb 2024 | 64.50 | 64.80 | 63.00 | 63.60 | 63.60 | 3,171,979 |
| 22 Feb 2024 | 63.80 | 64.90 | 63.40 | 64.80 | 64.80 | 24,319,680 |
| 21 Feb 2024 | 63.90 | 64.60 | 63.20 | 63.80 | 63.80 | 9,503,314 |
| 20 Feb 2024 | 65.60 | 66.30 | 64.00 | 64.10 | 64.10 | 2,427,217 |
| 19 Feb 2024 | 66.00 | 66.50 | 65.50 | 66.00 | 66.00 | 723,663 |
| 16 Feb 2024 | 65.00 | 66.50 | 65.00 | 66.10 | 66.10 | 1,755,937 |
| 15 Feb 2024 | 65.00 | 66.30 | 65.00 | 66.00 | 66.00 | 2,182,752 |
| 14 Feb 2024 | 65.50 | 66.60 | 65.40 | 66.00 | 66.00 | 3,788,640 |
| 13 Feb 2024 | 66.10 | 66.70 | 65.50 | 66.10 | 66.10 | 1,966,024 |
| 12 Feb 2024 | 64.50 | 66.50 | 64.50 | 66.30 | 66.30 | 1,283,818 |
| 09 Feb 2024 | 65.50 | 65.90 | 64.60 | 65.00 | 65.00 | 3,172,423 |
| 08 Feb 2024 | 65.00 | 66.50 | 64.32 | 65.00 | 65.00 | 2,948,847 |
| 07 Feb 2024 | 65.00 | 66.40 | 64.70 | 65.30 | 65.30 | 1,921,318 |
| 06 Feb 2024 | 65.50 | 65.80 | 64.76 | 65.10 | 65.10 | 5,764,660 |
| 05 Feb 2024 | 65.30 | 65.80 | 64.10 | 65.00 | 65.00 | 10,197,466 |
| 02 Feb 2024 | 67.70 | 68.00 | 65.10 | 65.30 | 65.30 | 4,944,435 |
| 01 Feb 2024 | 68.70 | 69.00 | 67.00 | 67.00 | 67.00 | 5,066,139 |
| 31 Jan 2024 | 69.50 | 71.00 | 68.30 | 69.00 | 69.00 | 2,515,893 |
| 30 Jan 2024 | 70.00 | 70.50 | 69.47 | 70.00 | 70.00 | 2,850,126 |
| 29 Jan 2024 | 70.50 | 72.00 | 70.10 | 70.30 | 70.30 | 1,223,202 |
| 26 Jan 2024 | 70.30 | 70.90 | 70.30 | 70.40 | 70.40 | 1,190,744 |
| 25 Jan 2024 | 70.10 | 71.10 | 70.00 | 71.10 | 71.10 | 4,000,819 |
| 24 Jan 2024 | 70.60 | 72.90 | 70.60 | 71.00 | 71.00 | 1,146,648 |
| 23 Jan 2024 | 71.40 | 72.61 | 70.60 | 71.10 | 71.10 | 2,677,809 |
| 22 Jan 2024 | 72.00 | 73.50 | 71.51 | 72.20 | 72.20 | 4,547,591 |
| 19 Jan 2024 | 70.00 | 72.60 | 70.00 | 72.10 | 72.10 | 1,505,331 |
| 18 Jan 2024 | 70.30 | 71.55 | 69.60 | 71.00 | 71.00 | 2,545,958 |
| 17 Jan 2024 | 69.10 | 70.90 | 69.10 | 70.30 | 70.30 | 2,950,444 |
| 16 Jan 2024 | 69.20 | 70.47 | 69.20 | 69.70 | 69.70 | 1,634,063 |
| 15 Jan 2024 | 70.14 | 70.90 | 69.50 | 69.90 | 69.90 | 1,592,207 |
| 12 Jan 2024 | 70.00 | 71.50 | 70.00 | 70.40 | 70.40 | 2,457,324 |
| 11 Jan 2024 | 71.00 | 71.72 | 70.00 | 70.00 | 70.00 | 1,212,139 |
| 10 Jan 2024 | 71.70 | 72.00 | 70.86 | 71.00 | 71.00 | 1,393,692 |
| 09 Jan 2024 | 72.50 | 73.95 | 71.10 | 71.80 | 71.80 | 2,449,072 |
| 08 Jan 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | 1,032,080 |
| 05 Jan 2024 | 72.60 | 72.80 | 72.00 | 72.00 | 72.00 | 1,595,725 |
| 04 Jan 2024 | 74.70 | 75.90 | 72.11 | 72.60 | 72.60 | 1,095,688 |
| 03 Jan 2024 | 73.50 | 74.07 | 72.61 | 73.70 | 73.70 | 6,125,249 |
| 02 Jan 2024 | 70.50 | 75.80 | 70.50 | 73.80 | 73.80 | 2,059,116 |
| 29 Dec 2023 | 70.50 | 72.20 | 70.50 | 72.00 | 72.00 | 614,997 |
| 28 Dec 2023 | 71.90 | 71.90 | 70.20 | 71.70 | 71.70 | 790,617 |
| 27 Dec 2023 | 69.60 | 71.70 | 69.60 | 70.70 | 70.70 | 1,250,256 |
| 22 Dec 2023 | 69.90 | 69.94 | 69.50 | 69.70 | 69.70 | 1,279,321 |
| 21 Dec 2023 | 69.10 | 71.00 | 69.10 | 70.00 | 70.00 | 2,117,961 |
| 20 Dec 2023 | 70.30 | 71.00 | 69.10 | 70.70 | 70.70 | 4,045,765 |
| 19 Dec 2023 | 69.50 | 69.50 | 66.80 | 69.50 | 69.50 | 4,513,533 |
| 18 Dec 2023 | 69.00 | 71.00 | 68.60 | 69.10 | 69.10 | 2,734,026 |
| 15 Dec 2023 | 69.00 | 70.90 | 68.20 | 70.10 | 70.10 | 3,595,151 |
| 14 Dec 2023 | 67.90 | 69.90 | 67.50 | 68.50 | 68.50 | 2,541,818 |
| 13 Dec 2023 | 66.50 | 68.20 | 66.50 | 67.40 | 67.40 | 1,695,177 |
| 12 Dec 2023 | 67.20 | 68.20 | 66.40 | 67.30 | 67.30 | 1,296,280 |
| 11 Dec 2023 | 67.00 | 67.30 | 66.40 | 66.90 | 66.90 | 2,379,556 |
| 08 Dec 2023 | 67.00 | 68.00 | 66.70 | 66.80 | 66.80 | 2,089,244 |
| 07 Dec 2023 | 69.50 | 69.50 | 67.20 | 67.40 | 67.40 | 2,992,081 |
| 06 Dec 2023 | 71.00 | 71.02 | 68.60 | 68.90 | 68.90 | 1,665,042 |
| 05 Dec 2023 | 70.00 | 71.50 | 69.10 | 70.30 | 70.30 | 2,180,312 |
| 04 Dec 2023 | 69.00 | 70.00 | 67.50 | 70.00 | 70.00 | 2,671,791 |
| 01 Dec 2023 | 67.00 | 68.60 | 66.70 | 68.60 | 68.60 | 2,572,808 |
| 30 Nov 2023 | 67.00 | 67.80 | 66.10 | 66.20 | 66.20 | 2,695,773 |
| 29 Nov 2023 | 67.90 | 68.60 | 66.30 | 66.60 | 66.60 | 5,895,580 |
| 28 Nov 2023 | 70.00 | 70.00 | 67.45 | 68.20 | 68.20 | 4,358,431 |
| 27 Nov 2023 | 70.60 | 71.80 | 68.40 | 69.00 | 69.00 | 5,139,537 |
| *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.