UK markets closed

abrdn Bridge Fund Income (0P00000DWY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
358.00+1.30 (+0.36%)
At close: 09:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 2024358.00358.00358.00358.00358.00-
23 Apr 2024356.70356.70356.70356.70356.70-
22 Apr 2024354.50354.50354.50354.50354.50-
19 Apr 2024351.80351.80351.80351.80351.80-
18 Apr 2024353.40353.40353.40353.40353.40-
17 Apr 2024354.20354.20354.20354.20354.20-
16 Apr 2024354.20354.20354.20354.20354.20-
15 Apr 2024358.00358.00358.00358.00358.00-
12 Apr 2024361.10361.10361.10361.10361.10-
11 Apr 2024358.40358.40358.40358.40358.40-
10 Apr 2024359.00359.00359.00359.00359.00-
09 Apr 2024358.30358.30358.30358.30358.30-
08 Apr 2024358.10358.10358.10358.10358.10-
05 Apr 2024355.80355.80355.80355.80355.80-
04 Apr 2024358.00358.00358.00358.00358.00-
03 Apr 2024357.40357.40357.40357.40357.40-
02 Apr 2024359.80359.80359.80359.80359.80-
28 Mar 2024359.10359.10359.10359.10359.10-
27 Mar 2024357.70357.70357.70357.70357.70-
26 Mar 2024357.30357.30357.30357.30357.30-
25 Mar 2024357.10357.10357.10357.10357.10-
22 Mar 2024358.60358.60358.60358.60358.60-
21 Mar 2024357.20357.20357.20357.20357.20-
20 Mar 2024355.00355.00355.00355.00355.00-
19 Mar 2024353.90353.90353.90353.90353.90-
18 Mar 2024353.20353.20353.20353.20353.20-
15 Mar 2024355.20355.20355.20355.20355.20-
14 Mar 2024354.80354.80354.80354.80354.80-
13 Mar 2024354.90354.90354.90354.90354.90-
12 Mar 2024352.60352.60352.60352.60352.60-
11 Mar 2024351.70351.70351.70351.70351.70-
08 Mar 2024353.70353.70353.70353.70353.70-
07 Mar 2024352.40352.40352.40352.40352.40-
06 Mar 2024351.00351.00351.00351.00351.00-
05 Mar 2024353.10353.10353.10353.10353.10-
04 Mar 2024353.60353.60353.60353.60353.60-
01 Mar 2024352.70352.70352.70352.70352.70-
29 Feb 2024351.30351.30351.30351.30351.30-
28 Feb 2024350.50350.50350.50350.50350.50-
27 Feb 2024351.40351.40351.40351.40351.40-
26 Feb 2024352.10352.10352.10352.10352.10-
23 Feb 2024352.30352.30352.30352.30352.30-
22 Feb 2024350.30350.30350.30350.30350.30-
21 Feb 2024349.70349.70349.70349.70349.70-
20 Feb 2024352.10352.10352.10352.10352.10-
19 Feb 2024351.40351.40351.40351.40351.40-
16 Feb 2024351.60351.60351.60351.60351.60-
15 Feb 2024350.30350.30350.30350.30350.30-
14 Feb 2024347.60347.60347.60347.60347.60-
13 Feb 2024348.40348.40348.40348.40348.40-
12 Feb 2024350.30350.30350.30350.30350.30-
09 Feb 2024349.80349.80349.80349.80349.80-
08 Feb 2024348.20348.20348.20348.20348.20-
07 Feb 2024345.60345.60345.60345.60345.60-
06 Feb 2024345.20345.20345.20345.20345.20-
05 Feb 2024345.10345.10345.10345.10345.10-
02 Feb 2024344.10344.10344.10344.10344.10-
01 Feb 2024342.90342.90342.90342.90342.90-
01 Feb 20240.027098 Dividend
31 Jan 2024346.60346.60346.60346.60346.57-
30 Jan 2024348.00348.00348.00348.00347.97-
29 Jan 2024346.00346.00346.00346.00345.97-
26 Jan 2024344.40344.40344.40344.40344.37-
25 Jan 2024342.00342.00342.00342.00341.97-
24 Jan 2024341.90341.90341.90341.90341.87-
23 Jan 2024340.70340.70340.70340.70340.67-
22 Jan 2024340.00340.00340.00340.00339.97-
19 Jan 2024340.10340.10340.10340.10340.07-
18 Jan 2024337.90337.90337.90337.90337.87-
17 Jan 2024338.80338.80338.80338.80338.77-
16 Jan 2024343.70343.70343.70343.70343.67-
15 Jan 2024343.50343.50343.50343.50343.47-
12 Jan 2024343.40343.40343.40343.40343.37-
11 Jan 2024343.70343.70343.70343.70343.67-
10 Jan 2024342.90342.90342.90342.90342.87-
09 Jan 2024343.30343.30343.30343.30343.27-
08 Jan 2024341.40341.40341.40341.40341.37-
05 Jan 2024342.00342.00342.00342.00341.97-
04 Jan 2024344.10344.10344.10344.10344.07-
03 Jan 2024345.80345.80345.80345.80345.77-
02 Jan 2024347.90347.90347.90347.90347.87-
29 Dec 2023348.90348.90348.90348.90348.87-
28 Dec 2023347.90347.90347.90347.90347.87-
27 Dec 2023348.30348.30348.30348.30348.27-
22 Dec 2023346.40346.40346.40346.40346.37-
21 Dec 2023345.50345.50345.50345.50345.47-
20 Dec 2023347.50347.50347.50347.50347.47-
19 Dec 2023344.80344.80344.80344.80344.77-
18 Dec 2023345.10345.10345.10345.10345.07-
15 Dec 2023343.90343.90343.90343.90343.87-
14 Dec 2023345.30345.30345.30345.30345.27-
13 Dec 2023341.60341.60341.60341.60341.57-
12 Dec 2023340.60340.60340.60340.60340.57-
11 Dec 2023338.80338.80338.80338.80338.77-
08 Dec 2023338.80338.80338.80338.80338.77-
07 Dec 2023337.70337.70337.70337.70337.67-
06 Dec 2023337.60337.60337.60337.60337.57-
05 Dec 2023335.80335.80335.80335.80335.77-
04 Dec 2023336.40336.40336.40336.40336.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...