abrdn Bridge Fund Income (0P00000DWY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | - |
| 27 Sept 2023 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| 26 Sept 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 25 Sept 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 22 Sept 2023 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | - |
| 21 Sept 2023 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 20 Sept 2023 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 19 Sept 2023 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 18 Sept 2023 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| 15 Sept 2023 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - |
| 14 Sept 2023 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
| 13 Sept 2023 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - |
| 12 Sept 2023 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - |
| 11 Sept 2023 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
| 08 Sept 2023 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
| 07 Sept 2023 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - |
| 06 Sept 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
| 05 Sept 2023 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
| 04 Sept 2023 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 01 Sept 2023 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| 31 Aug 2023 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - |
| 30 Aug 2023 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| 29 Aug 2023 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| 25 Aug 2023 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 24 Aug 2023 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | - |
| 23 Aug 2023 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | - |
| 22 Aug 2023 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | - |
| 21 Aug 2023 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | - |
| 18 Aug 2023 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
| 17 Aug 2023 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | - |
| 16 Aug 2023 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | - |
| 15 Aug 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 14 Aug 2023 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | - |
| 11 Aug 2023 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 10 Aug 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| 09 Aug 2023 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 08 Aug 2023 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
| 07 Aug 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 04 Aug 2023 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
| 03 Aug 2023 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| 02 Aug 2023 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| 01 Aug 2023 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - |
| 31 Jul 2023 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| 28 Jul 2023 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
| 27 Jul 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| 26 Jul 2023 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | - |
| 25 Jul 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| 24 Jul 2023 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
| 21 Jul 2023 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
| 20 Jul 2023 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| 19 Jul 2023 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 18 Jul 2023 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 17 Jul 2023 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
| 14 Jul 2023 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
| 13 Jul 2023 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| 12 Jul 2023 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
| 11 Jul 2023 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
| 10 Jul 2023 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
| 07 Jul 2023 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | - |
| 06 Jul 2023 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| 05 Jul 2023 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | - |
| 04 Jul 2023 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 03 Jul 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 30 Jun 2023 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - |
| 29 Jun 2023 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 28 Jun 2023 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| 27 Jun 2023 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
| 26 Jun 2023 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| 23 Jun 2023 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| 22 Jun 2023 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
| 21 Jun 2023 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - |
| 20 Jun 2023 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| 19 Jun 2023 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| 16 Jun 2023 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 15 Jun 2023 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| 14 Jun 2023 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
| 13 Jun 2023 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
| 12 Jun 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| 09 Jun 2023 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - |
| 08 Jun 2023 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 07 Jun 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| 06 Jun 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 05 Jun 2023 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| 02 Jun 2023 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| 01 Jun 2023 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| 31 May 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 30 May 2023 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - |
| 26 May 2023 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
| 25 May 2023 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
| 24 May 2023 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| 23 May 2023 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 22 May 2023 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
| 19 May 2023 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| 18 May 2023 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
| 17 May 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| 16 May 2023 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | - |
| 15 May 2023 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
| 12 May 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| 11 May 2023 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
