UK markets close in 6 hours 51 minutes

Artemis UK Special Situations R Acc (0P00000EC4.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
806.17+7.64 (+0.96%)
As of 09:00PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 2024806.17806.17806.17806.17806.17-
03 May 2024798.53798.53798.53798.53798.53-
02 May 2024791.97791.97791.97791.97791.97-
01 May 2024792.01792.01792.01792.01792.01-
30 Apr 2024794.65794.65794.65794.65794.65-
29 Apr 2024791.52791.52791.52791.52791.52-
26 Apr 2024786.72786.72786.72786.72786.72-
25 Apr 2024784.11784.11784.11784.11784.11-
24 Apr 2024780.95780.95780.95780.95780.95-
23 Apr 2024782.28782.28782.28782.28782.28-
22 Apr 2024772.99772.99772.99772.99772.99-
19 Apr 2024758.52758.52758.52758.52758.52-
18 Apr 2024762.44762.44762.44762.44762.44-
17 Apr 2024762.20762.20762.20762.20762.20-
16 Apr 2024------
15 Apr 2024774.42774.42774.42774.42774.42-
12 Apr 2024780.67780.67780.67780.67780.67-
11 Apr 2024774.16774.16774.16774.16774.16-
10 Apr 2024780.90780.90780.90780.90780.90-
09 Apr 2024777.06777.06777.06777.06777.06-
08 Apr 2024776.80776.80776.80776.80776.80-
05 Apr 2024769.24769.24769.24769.24769.24-
04 Apr 2024778.89778.89778.89778.89778.89-
03 Apr 2024770.36770.36770.36770.36770.36-
02 Apr 2024776.86776.86776.86776.86776.86-
28 Mar 2024774.27774.27774.27774.27774.27-
27 Mar 2024769.47769.47769.47769.47769.47-
26 Mar 2024770.88770.88770.88770.88770.88-
25 Mar 2024764.26764.26764.26764.26764.26-
22 Mar 2024766.05766.05766.05766.05766.05-
21 Mar 2024762.23762.23762.23762.23762.23-
20 Mar 2024751.21751.21751.21751.21751.21-
19 Mar 2024750.28750.28750.28750.28750.28-
18 Mar 2024753.85753.85753.85753.85753.85-
15 Mar 2024752.15752.15752.15752.15752.15-
14 Mar 2024752.51752.51752.51752.51752.51-
13 Mar 2024749.44749.44749.44749.44749.44-
12 Mar 2024751.72751.72751.72751.72751.72-
11 Mar 2024743.90743.90743.90743.90743.90-
08 Mar 2024745.12745.12745.12745.12745.12-
07 Mar 2024748.05748.05748.05748.05748.05-
06 Mar 2024745.98745.98745.98745.98745.98-
05 Mar 2024741.80741.80741.80741.80741.80-
04 Mar 2024747.99747.99747.99747.99747.99-
01 Mar 2024746.69746.69746.69746.69746.69-
29 Feb 2024743.43743.43743.43743.43743.43-
28 Feb 2024738.90738.90738.90738.90738.90-
27 Feb 2024741.93741.93741.93741.93741.93-
26 Feb 2024740.58740.58740.58740.58740.58-
23 Feb 2024741.74741.74741.74741.74741.74-
22 Feb 2024739.73739.73739.73739.73739.73-
21 Feb 2024736.76736.76736.76736.76736.76-
20 Feb 2024738.36738.36738.36738.36738.36-
19 Feb 2024735.17735.17735.17735.17735.17-
16 Feb 2024732.85732.85732.85732.85732.85-
15 Feb 2024721.40721.40721.40721.40721.40-
14 Feb 2024721.07721.07721.07721.07721.07-
13 Feb 2024718.23718.23718.23718.23718.23-
12 Feb 2024721.24721.24721.24721.24721.24-
09 Feb 2024721.70721.70721.70721.70721.70-
08 Feb 2024724.43724.43724.43724.43724.43-
07 Feb 2024724.08724.08724.08724.08724.08-
06 Feb 2024724.98724.98724.98724.98724.98-
05 Feb 2024730.26730.26730.26730.26730.26-
02 Feb 2024731.22731.22731.22731.22731.22-
01 Feb 2024733.58733.58733.58733.58733.58-
31 Jan 2024733.07733.07733.07733.07733.07-
30 Jan 2024733.41733.41733.41733.41733.41-
29 Jan 2024731.03731.03731.03731.03731.03-
26 Jan 2024727.97727.97727.97727.97727.97-
25 Jan 2024718.87718.87718.87718.87718.87-
24 Jan 2024718.14718.14718.14718.14718.14-
23 Jan 2024716.99716.99716.99716.99716.99-
22 Jan 2024712.75712.75712.75712.75712.75-
19 Jan 2024709.08709.08709.08709.08709.08-
18 Jan 2024710.00710.00710.00710.00710.00-
17 Jan 2024708.22708.22708.22708.22708.22-
16 Jan 2024722.64722.64722.64722.64722.64-
15 Jan 2024724.36724.36724.36724.36724.36-
12 Jan 2024725.35725.35725.35725.35725.35-
11 Jan 2024729.94729.94729.94729.94729.94-
10 Jan 2024729.52729.52729.52729.52729.52-
09 Jan 2024730.63730.63730.63730.63730.63-
08 Jan 2024727.17727.17727.17727.17727.17-
05 Jan 2024724.75724.75724.75724.75724.75-
04 Jan 2024731.96731.96731.96731.96731.96-
03 Jan 2024729.04729.04729.04729.04729.04-
02 Jan 2024736.35736.35736.35736.35736.35-
02 Jan 20240.118479 Dividend
29 Dec 2023738.62738.62738.62738.62738.50-
28 Dec 2023736.83736.83736.83736.83736.71-
27 Dec 2023740.39740.39740.39740.39740.27-
22 Dec 2023738.83738.83738.83738.83738.71-
21 Dec 2023736.00736.00736.00736.00735.88-
20 Dec 2023735.08735.08735.08735.08734.96-
19 Dec 2023730.77730.77730.77730.77730.65-
18 Dec 2023729.03729.03729.03729.03728.91-
15 Dec 2023729.35729.35729.35729.35729.23-
14 Dec 2023732.51732.51732.51732.51732.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...