SMP Syn Idx Lnkd Glt 2018-2027 I Acc £ (0P0001DWCS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 9,791.00 | 9,791.00 | 9,791.00 | 9,791.00 | 9,791.00 | - |
| 22 May 2024 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | - |
| 21 May 2024 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | - |
| 20 May 2024 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | - |
| 17 May 2024 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | - |
| 16 May 2024 | 10,559.00 | 10,559.00 | 10,559.00 | 10,559.00 | 10,559.00 | - |
| 15 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | - |
| 14 May 2024 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | - |
| 13 May 2024 | 10,333.00 | 10,333.00 | 10,333.00 | 10,333.00 | 10,333.00 | - |
| 10 May 2024 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | - |
| 09 May 2024 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - |
| 08 May 2024 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | - |
| 07 May 2024 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | - |
| 03 May 2024 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | - |
| 02 May 2024 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | - |
| 01 May 2024 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | - |
| 30 Apr 2024 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | - |
| 29 Apr 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | - |
| 26 Apr 2024 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - |
| 25 Apr 2024 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | - |
| 24 Apr 2024 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | - |
| 23 Apr 2024 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | - |
| 22 Apr 2024 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | - |
| 19 Apr 2024 | 10,163.00 | 10,163.00 | 10,163.00 | 10,163.00 | 10,163.00 | - |
| 18 Apr 2024 | 10,096.00 | 10,096.00 | 10,096.00 | 10,096.00 | 10,096.00 | - |
| 17 Apr 2024 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | - |
| 16 Apr 2024 | 10,611.00 | 10,611.00 | 10,611.00 | 10,611.00 | 10,611.00 | - |
| 15 Apr 2024 | 10,377.00 | 10,377.00 | 10,377.00 | 10,377.00 | 10,377.00 | - |
| 12 Apr 2024 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | - |
| 11 Apr 2024 | 9,814.00 | 9,814.00 | 9,814.00 | 9,814.00 | 9,814.00 | - |
| 10 Apr 2024 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | - |
| 09 Apr 2024 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | - |
| 08 Apr 2024 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | - |
| 05 Apr 2024 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | - |
| 04 Apr 2024 | 10,226.00 | 10,226.00 | 10,226.00 | 10,226.00 | 10,226.00 | - |
| 03 Apr 2024 | 10,054.00 | 10,054.00 | 10,054.00 | 10,054.00 | 10,054.00 | - |
| 02 Apr 2024 | 9,827.00 | 9,827.00 | 9,827.00 | 9,827.00 | 9,827.00 | - |
| 28 Mar 2024 | 10,253.00 | 10,253.00 | 10,253.00 | 10,253.00 | 10,253.00 | - |
| 27 Mar 2024 | 10,116.00 | 10,116.00 | 10,116.00 | 10,116.00 | 10,116.00 | - |
| 26 Mar 2024 | 10,171.00 | 10,171.00 | 10,171.00 | 10,171.00 | 10,171.00 | - |
| 25 Mar 2024 | 10,161.00 | 10,161.00 | 10,161.00 | 10,161.00 | 10,161.00 | - |
| 22 Mar 2024 | 10,209.00 | 10,209.00 | 10,209.00 | 10,209.00 | 10,209.00 | - |
| 21 Mar 2024 | 9,916.00 | 9,916.00 | 9,916.00 | 9,916.00 | 9,916.00 | - |
| 20 Mar 2024 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | - |
| 19 Mar 2024 | 9,388.00 | 9,388.00 | 9,388.00 | 9,388.00 | 9,388.00 | - |
| 18 Mar 2024 | 9,289.00 | 9,289.00 | 9,289.00 | 9,289.00 | 9,289.00 | - |
| 15 Mar 2024 | 9,262.00 | 9,262.00 | 9,262.00 | 9,262.00 | 9,262.00 | - |
| 14 Mar 2024 | 9,523.00 | 9,523.00 | 9,523.00 | 9,523.00 | 9,523.00 | - |
| 13 Mar 2024 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | - |
| 12 Mar 2024 | 9,537.00 | 9,537.00 | 9,537.00 | 9,537.00 | 9,537.00 | - |
| 11 Mar 2024 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | - |
| 08 Mar 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | - |
| 07 Mar 2024 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | - |
| 06 Mar 2024 | 9,416.00 | 9,416.00 | 9,416.00 | 9,416.00 | 9,416.00 | - |
| 05 Mar 2024 | 9,458.00 | 9,458.00 | 9,458.00 | 9,458.00 | 9,458.00 | - |
| 04 Mar 2024 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | - |
| 01 Mar 2024 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | - |
| 29 Feb 2024 | 9,197.00 | 9,197.00 | 9,197.00 | 9,197.00 | 9,197.00 | - |
| 28 Feb 2024 | 8,779.00 | 8,779.00 | 8,779.00 | 8,779.00 | 8,779.00 | - |
| 27 Feb 2024 | 8,663.00 | 8,663.00 | 8,663.00 | 8,663.00 | 8,663.00 | - |
| 26 Feb 2024 | 8,753.00 | 8,753.00 | 8,753.00 | 8,753.00 | 8,753.00 | - |
| 23 Feb 2024 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | - |
| 22 Feb 2024 | 8,696.00 | 8,696.00 | 8,696.00 | 8,696.00 | 8,696.00 | - |
| 21 Feb 2024 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | - |
| 20 Feb 2024 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | - |
| 19 Feb 2024 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | - |
| 16 Feb 2024 | 8,861.00 | 8,861.00 | 8,861.00 | 8,861.00 | 8,861.00 | - |
| 15 Feb 2024 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | - |
| 14 Feb 2024 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | - |
| 13 Feb 2024 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | - |
| 12 Feb 2024 | 9,133.00 | 9,133.00 | 9,133.00 | 9,133.00 | 9,133.00 | - |
| 09 Feb 2024 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | - |
| 08 Feb 2024 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | - |
| 07 Feb 2024 | 9,689.00 | 9,689.00 | 9,689.00 | 9,689.00 | 9,689.00 | - |
| 06 Feb 2024 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | - |
| 05 Feb 2024 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | - |
| 02 Feb 2024 | 9,926.00 | 9,926.00 | 9,926.00 | 9,926.00 | 9,926.00 | - |
| 01 Feb 2024 | 10,727.00 | 10,727.00 | 10,727.00 | 10,727.00 | 10,727.00 | - |
| 31 Jan 2024 | 10,708.00 | 10,708.00 | 10,708.00 | 10,708.00 | 10,708.00 | - |
| 30 Jan 2024 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | - |
| 29 Jan 2024 | 10,233.00 | 10,233.00 | 10,233.00 | 10,233.00 | 10,233.00 | - |
| 26 Jan 2024 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 9,473.00 | 9,473.00 | 9,473.00 | 9,473.00 | 9,473.00 | - |
| 23 Jan 2024 | 9,461.00 | 9,461.00 | 9,461.00 | 9,461.00 | 9,461.00 | - |
| 22 Jan 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | - |
| 19 Jan 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | - |
| 18 Jan 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | - |
| 17 Jan 2024 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | - |
| 16 Jan 2024 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | - |
| 15 Jan 2024 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | - |
| 12 Jan 2024 | 11,126.00 | 11,126.00 | 11,126.00 | 11,126.00 | 11,126.00 | - |
| 11 Jan 2024 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | - |
| 10 Jan 2024 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | - |
| 09 Jan 2024 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | - |
| 08 Jan 2024 | 10,779.00 | 10,779.00 | 10,779.00 | 10,779.00 | 10,779.00 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| *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.