SMP Syn Idx Lnkd Glt 2058-2077 I Acc £ (0P0001DWCN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 152,839.00 | 152,839.00 | 152,839.00 | 152,839.00 | 152,839.00 | - |
| 21 June 2024 | 153,605.00 | 153,605.00 | 153,605.00 | 153,605.00 | 153,605.00 | - |
| 20 June 2024 | 153,511.00 | 153,511.00 | 153,511.00 | 153,511.00 | 153,511.00 | - |
| 19 June 2024 | 157,332.00 | 157,332.00 | 157,332.00 | 157,332.00 | 157,332.00 | - |
| 18 June 2024 | 159,573.00 | 159,573.00 | 159,573.00 | 159,573.00 | 159,573.00 | - |
| 17 June 2024 | 151,559.00 | 151,559.00 | 151,559.00 | 151,559.00 | 151,559.00 | - |
| 14 June 2024 | 158,414.00 | 158,414.00 | 158,414.00 | 158,414.00 | 158,414.00 | - |
| 13 June 2024 | 151,150.00 | 151,150.00 | 151,150.00 | 151,150.00 | 151,150.00 | - |
| 12 June 2024 | 151,675.00 | 151,675.00 | 151,675.00 | 151,675.00 | 151,675.00 | - |
| 11 June 2024 | 143,285.00 | 143,285.00 | 143,285.00 | 143,285.00 | 143,285.00 | - |
| 10 June 2024 | 142,528.00 | 142,528.00 | 142,528.00 | 142,528.00 | 142,528.00 | - |
| 07 June 2024 | 148,731.00 | 148,731.00 | 148,731.00 | 148,731.00 | 148,731.00 | - |
| 06 June 2024 | 154,098.00 | 154,098.00 | 154,098.00 | 154,098.00 | 154,098.00 | - |
| 05 June 2024 | 154,413.00 | 154,413.00 | 154,413.00 | 154,413.00 | 154,413.00 | - |
| 04 June 2024 | 155,843.00 | 155,843.00 | 155,843.00 | 155,843.00 | 155,843.00 | - |
| 03 June 2024 | 150,776.00 | 150,776.00 | 150,776.00 | 150,776.00 | 150,776.00 | - |
| 31 May 2024 | 146,641.00 | 146,641.00 | 146,641.00 | 146,641.00 | 146,641.00 | - |
| 30 May 2024 | 139,307.00 | 139,307.00 | 139,307.00 | 139,307.00 | 139,307.00 | - |
| 29 May 2024 | 136,631.00 | 136,631.00 | 136,631.00 | 136,631.00 | 136,631.00 | - |
| 28 May 2024 | 145,558.00 | 145,558.00 | 145,558.00 | 145,558.00 | 145,558.00 | - |
| 24 May 2024 | 147,180.00 | 147,180.00 | 147,180.00 | 147,180.00 | 147,180.00 | - |
| 23 May 2024 | 150,597.00 | 150,597.00 | 150,597.00 | 150,597.00 | 150,597.00 | - |
| 22 May 2024 | 152,264.00 | 152,264.00 | 152,264.00 | 152,264.00 | 152,264.00 | - |
| 21 May 2024 | 152,818.00 | 152,818.00 | 152,818.00 | 152,818.00 | 152,818.00 | - |
| 20 May 2024 | 151,636.00 | 151,636.00 | 151,636.00 | 151,636.00 | 151,636.00 | - |
| 17 May 2024 | 157,781.00 | 157,781.00 | 157,781.00 | 157,781.00 | 157,781.00 | - |
| 16 May 2024 | 163,450.00 | 163,450.00 | 163,450.00 | 163,450.00 | 163,450.00 | - |
| 15 May 2024 | 160,555.00 | 160,555.00 | 160,555.00 | 160,555.00 | 160,555.00 | - |
| 14 May 2024 | 149,458.00 | 149,458.00 | 149,458.00 | 149,458.00 | 149,458.00 | - |
| 13 May 2024 | 149,029.00 | 149,029.00 | 149,029.00 | 149,029.00 | 149,029.00 | - |
| 10 May 2024 | 148,670.00 | 148,670.00 | 148,670.00 | 148,670.00 | 148,670.00 | - |
| 09 May 2024 | 149,996.00 | 149,996.00 | 149,996.00 | 149,996.00 | 149,996.00 | - |
| 08 May 2024 | 151,470.00 | 151,470.00 | 151,470.00 | 151,470.00 | 151,470.00 | - |
| 07 May 2024 | 147,685.00 | 147,685.00 | 147,685.00 | 147,685.00 | 147,685.00 | - |
| 03 May 2024 | 141,321.00 | 141,321.00 | 141,321.00 | 141,321.00 | 141,321.00 | - |
| 02 May 2024 | 138,087.00 | 138,087.00 | 138,087.00 | 138,087.00 | 138,087.00 | - |
| 01 May 2024 | 136,573.00 | 136,573.00 | 136,573.00 | 136,573.00 | 136,573.00 | - |
| 30 Apr 2024 | 138,977.00 | 138,977.00 | 138,977.00 | 138,977.00 | 138,977.00 | - |
| 29 Apr 2024 | 143,609.00 | 143,609.00 | 143,609.00 | 143,609.00 | 143,609.00 | - |
| 26 Apr 2024 | 139,432.00 | 139,432.00 | 139,432.00 | 139,432.00 | 139,432.00 | - |
| 25 Apr 2024 | 136,004.00 | 136,004.00 | 136,004.00 | 136,004.00 | 136,004.00 | - |
| 24 Apr 2024 | 137,204.00 | 137,204.00 | 137,204.00 | 137,204.00 | 137,204.00 | - |
| 23 Apr 2024 | 141,722.00 | 141,722.00 | 141,722.00 | 141,722.00 | 141,722.00 | - |
| 22 Apr 2024 | 148,540.00 | 148,540.00 | 148,540.00 | 148,540.00 | 148,540.00 | - |
| 19 Apr 2024 | 147,296.00 | 147,296.00 | 147,296.00 | 147,296.00 | 147,296.00 | - |
| 18 Apr 2024 | 149,403.00 | 149,403.00 | 149,403.00 | 149,403.00 | 149,403.00 | - |
| 17 Apr 2024 | 149,380.00 | 149,380.00 | 149,380.00 | 149,380.00 | 149,380.00 | - |
| 16 Apr 2024 | 145,744.00 | 145,744.00 | 145,744.00 | 145,744.00 | 145,744.00 | - |
| 15 Apr 2024 | 144,765.00 | 144,765.00 | 144,765.00 | 144,765.00 | 144,765.00 | - |
| 12 Apr 2024 | 150,847.00 | 150,847.00 | 150,847.00 | 150,847.00 | 150,847.00 | - |
| 11 Apr 2024 | 143,090.00 | 143,090.00 | 143,090.00 | 143,090.00 | 143,090.00 | - |
| 10 Apr 2024 | 150,231.00 | 150,231.00 | 150,231.00 | 150,231.00 | 150,231.00 | - |
| 09 Apr 2024 | 154,281.00 | 154,281.00 | 154,281.00 | 154,281.00 | 154,281.00 | - |
| 08 Apr 2024 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | - |
| 05 Apr 2024 | 150,291.00 | 150,291.00 | 150,291.00 | 150,291.00 | 150,291.00 | - |
| 04 Apr 2024 | 155,019.00 | 155,019.00 | 155,019.00 | 155,019.00 | 155,019.00 | - |
| 03 Apr 2024 | 153,887.00 | 153,887.00 | 153,887.00 | 153,887.00 | 153,887.00 | - |
| 02 Apr 2024 | 152,803.00 | 152,803.00 | 152,803.00 | 152,803.00 | 152,803.00 | - |
| 28 Mar 2024 | 165,902.00 | 165,902.00 | 165,902.00 | 165,902.00 | 165,902.00 | - |
| 27 Mar 2024 | 163,592.00 | 163,592.00 | 163,592.00 | 163,592.00 | 163,592.00 | - |
| 26 Mar 2024 | 165,168.00 | 165,168.00 | 165,168.00 | 165,168.00 | 165,168.00 | - |
| 25 Mar 2024 | 160,840.00 | 160,840.00 | 160,840.00 | 160,840.00 | 160,840.00 | - |
| 22 Mar 2024 | 162,105.00 | 162,105.00 | 162,105.00 | 162,105.00 | 162,105.00 | - |
| 21 Mar 2024 | 160,706.00 | 160,706.00 | 160,706.00 | 160,706.00 | 160,706.00 | - |
| 20 Mar 2024 | 163,178.00 | 163,178.00 | 163,178.00 | 163,178.00 | 163,178.00 | - |
| 19 Mar 2024 | 160,116.00 | 160,116.00 | 160,116.00 | 160,116.00 | 160,116.00 | - |
| 18 Mar 2024 | 159,440.00 | 159,440.00 | 159,440.00 | 159,440.00 | 159,440.00 | - |
| 15 Mar 2024 | 155,399.00 | 155,399.00 | 155,399.00 | 155,399.00 | 155,399.00 | - |
| 14 Mar 2024 | 157,384.00 | 157,384.00 | 157,384.00 | 157,384.00 | 157,384.00 | - |
| 13 Mar 2024 | 159,595.00 | 159,595.00 | 159,595.00 | 159,595.00 | 159,595.00 | - |
| 12 Mar 2024 | 162,303.00 | 162,303.00 | 162,303.00 | 162,303.00 | 162,303.00 | - |
| 11 Mar 2024 | 163,613.00 | 163,613.00 | 163,613.00 | 163,613.00 | 163,613.00 | - |
| 08 Mar 2024 | 162,900.00 | 162,900.00 | 162,900.00 | 162,900.00 | 162,900.00 | - |
| 07 Mar 2024 | 164,210.00 | 164,210.00 | 164,210.00 | 164,210.00 | 164,210.00 | - |
| 06 Mar 2024 | 162,677.00 | 162,677.00 | 162,677.00 | 162,677.00 | 162,677.00 | - |
| 05 Mar 2024 | 163,987.00 | 163,987.00 | 163,987.00 | 163,987.00 | 163,987.00 | - |
| 04 Mar 2024 | 156,484.00 | 156,484.00 | 156,484.00 | 156,484.00 | 156,484.00 | - |
| 01 Mar 2024 | 158,912.00 | 158,912.00 | 158,912.00 | 158,912.00 | 158,912.00 | - |
| 29 Feb 2024 | 158,255.00 | 158,255.00 | 158,255.00 | 158,255.00 | 158,255.00 | - |
| 28 Feb 2024 | 147,455.00 | 147,455.00 | 147,455.00 | 147,455.00 | 147,455.00 | - |
| 27 Feb 2024 | 144,639.00 | 144,639.00 | 144,639.00 | 144,639.00 | 144,639.00 | - |
| 26 Feb 2024 | 144,806.00 | 144,806.00 | 144,806.00 | 144,806.00 | 144,806.00 | - |
| 23 Feb 2024 | 144,201.00 | 144,201.00 | 144,201.00 | 144,201.00 | 144,201.00 | - |
| 22 Feb 2024 | 143,133.00 | 143,133.00 | 143,133.00 | 143,133.00 | 143,133.00 | - |
| 21 Feb 2024 | 142,997.00 | 142,997.00 | 142,997.00 | 142,997.00 | 142,997.00 | - |
| 20 Feb 2024 | 143,438.00 | 143,438.00 | 143,438.00 | 143,438.00 | 143,438.00 | - |
| 19 Feb 2024 | 141,023.00 | 141,023.00 | 141,023.00 | 141,023.00 | 141,023.00 | - |
| 16 Feb 2024 | 140,608.00 | 140,608.00 | 140,608.00 | 140,608.00 | 140,608.00 | - |
| 15 Feb 2024 | 143,505.00 | 143,505.00 | 143,505.00 | 143,505.00 | 143,505.00 | - |
| 14 Feb 2024 | 146,035.00 | 146,035.00 | 146,035.00 | 146,035.00 | 146,035.00 | - |
| 13 Feb 2024 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | - |
| 12 Feb 2024 | 143,575.00 | 143,575.00 | 143,575.00 | 143,575.00 | 143,575.00 | - |
| 09 Feb 2024 | 143,495.00 | 143,495.00 | 143,495.00 | 143,495.00 | 143,495.00 | - |
| 08 Feb 2024 | 143,577.00 | 143,577.00 | 143,577.00 | 143,577.00 | 143,577.00 | - |
| 07 Feb 2024 | 147,123.00 | 147,123.00 | 147,123.00 | 147,123.00 | 147,123.00 | - |
| 06 Feb 2024 | 146,019.00 | 146,019.00 | 146,019.00 | 146,019.00 | 146,019.00 | - |
| 05 Feb 2024 | 138,866.00 | 138,866.00 | 138,866.00 | 138,866.00 | 138,866.00 | - |
| 02 Feb 2024 | 144,565.00 | 144,565.00 | 144,565.00 | 144,565.00 | 144,565.00 | - |
| *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.