Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 77.97 | -1.02 | -1.30% | 79.04 | 79.45 | 77.23 | 0.00 |
| May 15 2024 | 79.00 | 5.04 | 6.82% | 74.03 | 79.25 | 73.71 | 0.00 |
| May 14 2024 | 73.95 | -1.81 | -2.38% | 75.78 | 75.98 | 73.39 | 0.00 |
| May 13 2024 | 75.76 | 1.47 | 1.98% | 32.60 | 77.83 | 32.28 | 0.00 |
| May 12 2024 | 74.28 | 0.770 | 1.04% | 73.58 | 74.68 | 73.32 | 0.00 |
| May 11 2024 | 73.52 | -0.170 | -0.23% | 73.48 | 74.21 | 73.13 | 0.00 |
| May 10 2024 | 73.69 | -2.50 | -3.28% | 76.03 | 76.52 | 72.82 | 0.00 |
| May 09 2024 | 76.19 | 2.17 | 2.94% | 74.18 | 76.50 | 73.64 | 0.00 |
| May 08 2024 | 74.02 | -1.65 | -2.18% | 75.50 | 76.26 | 73.73 | 0.00 |
| May 07 2024 | 75.67 | -0.440 | -0.58% | 76.20 | 77.70 | 75.43 | 0.00 |
| May 06 2024 | 76.11 | -1.17 | -1.52% | 32.60 | 82.40 | 32.28 | 0.00 |
| May 05 2024 | 77.28 | 0.280 | 0.36% | 77.19 | 77.87 | 75.98 | 0.00 |
| May 04 2024 | 77.00 | 1.03 | 1.35% | 75.85 | 77.62 | 75.56 | 0.00 |
| May 03 2024 | 75.98 | 4.59 | 6.42% | 71.35 | 76.45 | 71.00 | 0.00 |
| May 02 2024 | 71.39 | 0.870 | 1.23% | 70.49 | 72.05 | 68.89 | 0.00 |
| May 01 2024 | 70.52 | -2.90 | -3.95% | 73.46 | 73.61 | 68.58 | 0.00 |
| Apr 30 2024 | 73.43 | -3.47 | -4.52% | 76.92 | 77.96 | 71.80 | 0.00 |
| Apr 29 2024 | 76.90 | 0.720 | 0.94% | 32.60 | 77.31 | 8.44 | 0.00 |
| Apr 28 2024 | 76.18 | -0.070 | -0.09% | 76.11 | 77.29 | 75.90 | 0.00 |
| Apr 27 2024 | 76.25 | -1.00 | -1.29% | 77.25 | 77.39 | 75.74 | 0.00 |
| Apr 26 2024 | 77.25 | -0.750 | -0.96% | 78.01 | 78.38 | 76.78 | 0.00 |
| Apr 25 2024 | 78.00 | -0.060 | -0.07% | 78.09 | 78.90 | 76.25 | 0.00 |
| Apr 24 2024 | 78.05 | -2.63 | -3.26% | 80.95 | 81.46 | 77.31 | 0.00 |
| Apr 23 2024 | 80.69 | -1.28 | -1.57% | 81.84 | 82.28 | 80.30 | 0.00 |
| Apr 22 2024 | 81.97 | 2.51 | 3.16% | 32.60 | 83.02 | 32.28 | 0.00 |
| Apr 21 2024 | 79.46 | -0.020 | -0.02% | 79.48 | 80.47 | 78.77 | 0.00 |
| Apr 20 2024 | 79.48 | 1.08 | 1.38% | 78.20 | 80.13 | 77.45 | 0.00 |
| Apr 19 2024 | 78.40 | 1.09 | 1.41% | 77.09 | 79.60 | 73.16 | 0.00 |
| Apr 18 2024 | 77.31 | 2.74 | 3.68% | 74.68 | 77.89 | 73.81 | 0.00 |
| Apr 17 2024 | 74.57 | -3.02 | -3.89% | 77.61 | 78.48 | 72.79 | 0.00 |
| Apr 16 2024 | 77.59 | 0.490 | 0.64% | 77.07 | 78.22 | 75.23 | 0.00 |
| Apr 15 2024 | 77.09 | -2.96 | -3.69% | 32.60 | 81.06 | 32.28 | 0.00 |
| Apr 14 2024 | 80.05 | 0.250 | 0.31% | 79.33 | 80.36 | 76.68 | 0.00 |
| Apr 13 2024 | 79.80 | -2.19 | -2.67% | 81.99 | 82.97 | 75.91 | 0.00 |
| Apr 12 2024 | 81.99 | -2.47 | -2.92% | 84.63 | 86.06 | 80.41 | 0.00 |
| Apr 11 2024 | 84.46 | -0.620 | -0.73% | 85.02 | 85.87 | 84.02 | 0.00 |
| Apr 10 2024 | 85.08 | 2.55 | 3.08% | 82.54 | 85.71 | 81.25 | 0.00 |
| Apr 09 2024 | 82.53 | -2.95 | -3.45% | 85.40 | 85.46 | 81.62 | 0.00 |
| Apr 08 2024 | 85.48 | 2.70 | 3.26% | 32.60 | 87.07 | 32.28 | 0.00 |
| Apr 07 2024 | 82.78 | 0.600 | 0.73% | 82.08 | 83.60 | 82.07 | 0.00 |
| Apr 06 2024 | 82.18 | 1.05 | 1.29% | 80.90 | 83.03 | 80.63 | 0.00 |
| Apr 05 2024 | 81.13 | -0.760 | -0.92% | 81.89 | 82.21 | 79.44 | 0.00 |
| Apr 04 2024 | 81.89 | 2.78 | 3.51% | 79.03 | 82.64 | 77.89 | 0.00 |
| Apr 03 2024 | 79.11 | 0.290 | 0.36% | 78.81 | 80.22 | 77.86 | 0.00 |
| Apr 02 2024 | 78.82 | -5.34 | -6.34% | 83.95 | 83.96 | 77.87 | 0.00 |
| Apr 01 2024 | 84.16 | -0.580 | -0.68% | 32.60 | 84.22 | 32.28 | 0.00 |
| Mar 31 2024 | 84.74 | 1.46 | 1.75% | 83.35 | 84.75 | 83.35 | 0.00 |
| Mar 30 2024 | 83.28 | -0.440 | -0.53% | 83.71 | 84.14 | 83.15 | 0.00 |
| Mar 29 2024 | 83.72 | -1.13 | -1.33% | 84.74 | 84.86 | 82.85 | 0.00 |
| Mar 28 2024 | 84.85 | 1.87 | 2.25% | 83.34 | 85.60 | 82.55 | 0.00 |
| Mar 27 2024 | 82.99 | -0.410 | -0.49% | 83.22 | 85.18 | 81.82 | 0.00 |
| Mar 26 2024 | 83.39 | 0.300 | 0.36% | 83.09 | 84.74 | 82.75 | 0.00 |
| Mar 25 2024 | 83.09 | 2.30 | 2.84% | 32.60 | 84.64 | 32.28 | 0.00 |
| Mar 24 2024 | 80.80 | 3.51 | 4.54% | 77.24 | 81.08 | 76.81 | 0.00 |
| Mar 23 2024 | 77.28 | 0.980 | 1.29% | 76.55 | 79.20 | 75.73 | 0.00 |
| Mar 22 2024 | 76.30 | -1.88 | -2.40% | 78.32 | 79.72 | 74.98 | 0.00 |
| Mar 21 2024 | 78.18 | -2.13 | -2.66% | 80.24 | 80.69 | 77.81 | 0.00 |
| Mar 20 2024 | 80.31 | 6.63 | 9.00% | 73.86 | 80.50 | 72.34 | 0.00 |
| Mar 19 2024 | 73.68 | -6.74 | -8.38% | 80.40 | 80.78 | 73.54 | 0.00 |
| Mar 18 2024 | 80.43 | -0.510 | -0.63% | 32.60 | 84.99 | 32.28 | 0.00 |
| Mar 17 2024 | 80.94 | 3.44 | 4.44% | 78.24 | 81.64 | 76.98 | 0.00 |
| Mar 16 2024 | 77.49 | -5.30 | -6.40% | 82.45 | 83.09 | 77.12 | 0.00 |
| Mar 15 2024 | 82.79 | -2.24 | -2.64% | 32.60 | 83.60 | 32.28 | 0.00 |
| Mar 14 2024 | 85.04 | -1.16 | -1.34% | 86.22 | 87.01 | 81.82 | 0.00 |
| Mar 13 2024 | 86.19 | 2.11 | 2.51% | 84.08 | 86.63 | 83.90 | 0.00 |
| Mar 12 2024 | 84.08 | 0.020 | 0.03% | 84.30 | 86.36 | 81.83 | 0.00 |
| Mar 11 2024 | 84.06 | 3.43 | 4.25% | 32.60 | 85.89 | 32.28 | 0.00 |
| Mar 10 2024 | 80.63 | 0.080 | 0.10% | 80.55 | 81.96 | 80.21 | 0.00 |
| Mar 09 2024 | 80.55 | 0.140 | 0.17% | 80.31 | 80.82 | 80.07 | 0.00 |
| Mar 08 2024 | 80.41 | 1.23 | 1.56% | 79.07 | 81.71 | 78.16 | 0.00 |
| Mar 07 2024 | 79.18 | 0.780 | 0.99% | 78.59 | 80.44 | 78.02 | 0.00 |
| Mar 06 2024 | 78.40 | 1.74 | 2.27% | 75.90 | 80.31 | 74.92 | 0.00 |
| Mar 05 2024 | 76.66 | -4.10 | -5.08% | 81.45 | 81.85 | 66.81 | 0.00 |
| Mar 04 2024 | 80.77 | 5.53 | 7.35% | 32.60 | 81.56 | 32.28 | 0.00 |
| Mar 03 2024 | 75.23 | 1.11 | 1.49% | 74.01 | 75.48 | 73.56 | 0.00 |
| Mar 02 2024 | 74.12 | -0.580 | -0.77% | 74.62 | 74.62 | 73.61 | 0.00 |
| Mar 01 2024 | 74.70 | 1.08 | 1.46% | 73.31 | 75.48 | 72.83 | 0.00 |
| Feb 29 2024 | 73.62 | 0.390 | 0.53% | 72.91 | 75.40 | 70.41 | 0.00 |
| Feb 28 2024 | 73.23 | 5.51 | 8.13% | 67.84 | 76.26 | 67.52 | 0.00 |
| Feb 27 2024 | 67.72 | 3.01 | 4.65% | 64.84 | 68.29 | 63.67 | 0.00 |
| Feb 26 2024 | 64.71 | 2.91 | 4.71% | 32.60 | 65.26 | 32.28 | 0.00 |
| Feb 25 2024 | 61.81 | 0.140 | 0.22% | 61.62 | 62.05 | 61.28 | 0.00 |
| Feb 24 2024 | 61.67 | 0.920 | 1.52% | 60.56 | 61.75 | 60.43 | 0.00 |
| Feb 23 2024 | 60.74 | -0.540 | -0.89% | 61.45 | 61.56 | 60.35 | 0.00 |
| Feb 22 2024 | 61.29 | -0.850 | -1.37% | 62.03 | 62.22 | 61.04 | 0.00 |
| Feb 21 2024 | 62.14 | -0.440 | -0.71% | 62.70 | 62.76 | 60.78 | 0.00 |
| Feb 20 2024 | 62.58 | 0.360 | 0.58% | 62.26 | 63.22 | 61.12 | 0.00 |
| Feb 19 2024 | 62.22 | -0.320 | -0.51% | 32.60 | 62.91 | 32.28 | 0.00 |
| Feb 18 2024 | 62.54 | 0.380 | 0.61% | 62.06 | 62.84 | 61.63 | 0.00 |
| Feb 17 2024 | 62.16 | -0.370 | -0.59% | 62.47 | 62.54 | 60.85 | 0.00 |
