UK markets closed

Artemis SmartGARP UK Eq R Acc GBP (0P00000CCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,460.67-7.61 (-0.31%)
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,460.672,460.672,460.672,460.672,460.67-
02 May 20242,468.282,468.282,468.282,468.282,468.28-
01 May 2024------
30 Apr 20242,497.492,497.492,497.492,497.492,497.49-
29 Apr 20242,478.822,478.822,478.822,478.822,478.82-
26 Apr 20242,468.762,468.762,468.762,468.762,468.76-
25 Apr 20242,459.652,459.652,459.652,459.652,459.65-
24 Apr 20242,465.912,465.912,465.912,465.912,465.91-
23 Apr 20242,464.382,464.382,464.382,464.382,464.38-
22 Apr 20242,428.242,428.242,428.242,428.242,428.24-
19 Apr 20242,374.832,374.832,374.832,374.832,374.83-
18 Apr 20242,385.292,385.292,385.292,385.292,385.29-
17 Apr 20242,383.842,383.842,383.842,383.842,383.84-
16 Apr 2024------
15 Apr 20242,423.912,423.912,423.912,423.912,423.91-
12 Apr 20242,438.252,438.252,438.252,438.252,438.25-
11 Apr 20242,422.682,422.682,422.682,422.682,422.68-
10 Apr 20242,444.512,444.512,444.512,444.512,444.51-
09 Apr 20242,448.052,448.052,448.052,448.052,448.05-
08 Apr 20242,443.392,443.392,443.392,443.392,443.39-
08 Apr 20240.658499 Dividend
05 Apr 20242,425.402,425.402,425.402,425.402,424.74-
04 Apr 20242,457.532,457.532,457.532,457.532,456.86-
03 Apr 20242,435.682,435.682,435.682,435.682,435.02-
02 Apr 20242,452.642,452.642,452.642,452.642,451.97-
28 Mar 20242,447.172,447.172,447.172,447.172,446.51-
27 Mar 20242,435.112,435.112,435.112,435.112,434.45-
26 Mar 20242,425.362,425.362,425.362,425.362,424.70-
25 Mar 20242,404.812,404.812,404.812,404.812,404.16-
22 Mar 20242,415.712,415.712,415.712,415.712,415.05-
21 Mar 20242,400.352,400.352,400.352,400.352,399.70-
20 Mar 20242,379.602,379.602,379.602,379.602,378.95-
19 Mar 20242,369.742,369.742,369.742,369.742,369.10-
18 Mar 20242,385.912,385.912,385.912,385.912,385.26-
15 Mar 20242,376.982,376.982,376.982,376.982,376.33-
14 Mar 20242,378.482,378.482,378.482,378.482,377.83-
13 Mar 20242,370.192,370.192,370.192,370.192,369.55-
12 Mar 20242,358.072,358.072,358.072,358.072,357.43-
11 Mar 20242,329.902,329.902,329.902,329.902,329.27-
08 Mar 20242,330.452,330.452,330.452,330.452,329.82-
07 Mar 20242,338.702,338.702,338.702,338.702,338.06-
06 Mar 20242,324.292,324.292,324.292,324.292,323.66-
05 Mar 20242,304.562,304.562,304.562,304.562,303.93-
04 Mar 20242,304.202,304.202,304.202,304.202,303.57-
01 Mar 20242,310.782,310.782,310.782,310.782,310.15-
29 Feb 20242,293.202,293.202,293.202,293.202,292.58-
28 Feb 20242,275.592,275.592,275.592,275.592,274.97-
27 Feb 20242,280.532,280.532,280.532,280.532,279.91-
26 Feb 20242,286.602,286.602,286.602,286.602,285.98-
23 Feb 20242,281.542,281.542,281.542,281.542,280.92-
22 Feb 20242,284.912,284.912,284.912,284.912,284.29-
21 Feb 20242,250.632,250.632,250.632,250.632,250.02-
20 Feb 20242,267.712,267.712,267.712,267.712,267.09-
19 Feb 20242,264.012,264.012,264.012,264.012,263.40-
16 Feb 20242,260.822,260.822,260.822,260.822,260.21-
15 Feb 20242,239.742,239.742,239.742,239.742,239.13-
14 Feb 20242,243.362,243.362,243.362,243.362,242.75-
13 Feb 20242,223.362,223.362,223.362,223.362,222.76-
12 Feb 20242,218.842,218.842,218.842,218.842,218.24-
09 Feb 20242,218.462,218.462,218.462,218.462,217.86-
08 Feb 20242,225.772,225.772,225.772,225.772,225.17-
07 Feb 20242,221.812,221.812,221.812,221.812,221.21-
06 Feb 20242,227.302,227.302,227.302,227.302,226.70-
05 Feb 20242,231.072,231.072,231.072,231.072,230.46-
02 Feb 20242,219.762,219.762,219.762,219.762,219.16-
01 Feb 20242,228.762,228.762,228.762,228.762,228.15-
31 Jan 20242,228.662,228.662,228.662,228.662,228.05-
30 Jan 20242,223.092,223.092,223.092,223.092,222.49-
29 Jan 20242,223.452,223.452,223.452,223.452,222.85-
26 Jan 20242,212.072,212.072,212.072,212.072,211.47-
25 Jan 20242,198.292,198.292,198.292,198.292,197.69-
24 Jan 20242,192.052,192.052,192.052,192.052,191.45-
23 Jan 20242,188.802,188.802,188.802,188.802,188.21-
22 Jan 20242,187.402,187.402,187.402,187.402,186.81-
19 Jan 20242,184.132,184.132,184.132,184.132,183.54-
18 Jan 20242,179.472,179.472,179.472,179.472,178.88-
17 Jan 20242,164.782,164.782,164.782,164.782,164.19-
16 Jan 20242,203.672,203.672,203.672,203.672,203.07-
15 Jan 20242,209.992,209.992,209.992,209.992,209.39-
12 Jan 20242,208.572,208.572,208.572,208.572,207.97-
11 Jan 20242,217.912,217.912,217.912,217.912,217.31-
10 Jan 20242,216.982,216.982,216.982,216.982,216.38-
09 Jan 20242,232.462,232.462,232.462,232.462,231.85-
08 Jan 20242,225.752,225.752,225.752,225.752,225.15-
05 Jan 20242,213.342,213.342,213.342,213.342,212.74-
04 Jan 20242,223.602,223.602,223.602,223.602,223.00-
03 Jan 20242,211.352,211.352,211.352,211.352,210.75-
02 Jan 20242,225.982,225.982,225.982,225.982,225.38-
29 Dec 20232,223.772,223.772,223.772,223.772,223.17-
28 Dec 20232,220.222,220.222,220.222,220.222,219.62-
27 Dec 20232,226.282,226.282,226.282,226.282,225.68-
22 Dec 20232,218.742,218.742,218.742,218.742,218.14-
21 Dec 20232,206.742,206.742,206.742,206.742,206.14-
20 Dec 20232,200.892,200.892,200.892,200.892,200.29-
19 Dec 20232,185.832,185.832,185.832,185.832,185.24-
18 Dec 20232,184.932,184.932,184.932,184.932,184.34-
15 Dec 20232,182.682,182.682,182.682,182.682,182.09-
14 Dec 20232,198.172,198.172,198.172,198.172,197.57-
13 Dec 20232,173.462,173.462,173.462,173.462,172.87-
12 Dec 20232,178.342,178.342,178.342,178.342,177.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...