UK markets closed

abrdn European Smaller Companies A Acc (0P00000ED6.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,398.64-7.83 (-0.33%)
At close: 09:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,373.902,373.902,373.902,373.902,373.90-
25 Apr 2024------
24 Apr 20242,398.642,398.642,398.642,398.642,398.64-
23 Apr 20242,406.472,406.472,406.472,406.472,406.47-
22 Apr 20242,384.872,384.872,384.872,384.872,384.87-
19 Apr 20242,352.972,352.972,352.972,352.972,352.97-
18 Apr 20242,370.032,370.032,370.032,370.032,370.03-
17 Apr 20242,389.022,389.022,389.022,389.022,389.02-
16 Apr 20242,372.882,372.882,372.882,372.882,372.88-
15 Apr 20242,416.742,416.742,416.742,416.742,416.74-
12 Apr 20242,441.472,441.472,441.472,441.472,441.47-
11 Apr 20242,422.452,422.452,422.452,422.452,422.45-
10 Apr 20242,455.602,455.602,455.602,455.602,455.60-
09 Apr 20242,449.042,449.042,449.042,449.042,449.04-
08 Apr 20242,455.172,455.172,455.172,455.172,455.17-
05 Apr 20242,426.902,426.902,426.902,426.902,426.90-
04 Apr 20242,440.552,440.552,440.552,440.552,440.55-
03 Apr 20242,428.082,428.082,428.082,428.082,428.08-
02 Apr 20242,455.592,455.592,455.592,455.592,455.59-
28 Mar 20242,466.522,466.522,466.522,466.522,466.52-
27 Mar 20242,472.212,472.212,472.212,472.212,472.21-
26 Mar 20242,449.102,449.102,449.102,449.102,449.10-
25 Mar 20242,422.162,422.162,422.162,422.162,422.16-
22 Mar 20242,438.152,438.152,438.152,438.152,438.15-
21 Mar 20242,430.282,430.282,430.282,430.282,430.28-
20 Mar 20242,405.912,405.912,405.912,405.912,405.91-
19 Mar 20242,385.752,385.752,385.752,385.752,385.75-
18 Mar 20242,404.382,404.382,404.382,404.382,404.38-
15 Mar 20242,418.822,418.822,418.822,418.822,418.82-
14 Mar 20242,435.552,435.552,435.552,435.552,435.55-
13 Mar 20242,429.792,429.792,429.792,429.792,429.79-
12 Mar 20242,408.782,408.782,408.782,408.782,408.78-
11 Mar 20242,390.112,390.112,390.112,390.112,390.11-
08 Mar 20242,403.152,403.152,403.152,403.152,403.15-
07 Mar 20242,405.682,405.682,405.682,405.682,405.68-
06 Mar 20242,387.682,387.682,387.682,387.682,387.68-
05 Mar 20242,407.662,407.662,407.662,407.662,407.66-
04 Mar 20242,404.572,404.572,404.572,404.572,404.57-
01 Mar 20242,400.612,400.612,400.612,400.612,400.61-
29 Feb 20242,400.752,400.752,400.752,400.752,400.75-
28 Feb 20242,400.692,400.692,400.692,400.692,400.69-
27 Feb 20242,390.282,390.282,390.282,390.282,390.28-
26 Feb 20242,385.312,385.312,385.312,385.312,385.31-
23 Feb 20242,380.662,380.662,380.662,380.662,380.66-
22 Feb 20242,382.332,382.332,382.332,382.332,382.33-
21 Feb 20242,363.712,363.712,363.712,363.712,363.71-
20 Feb 20242,360.032,360.032,360.032,360.032,360.03-
19 Feb 20242,363.762,363.762,363.762,363.762,363.76-
16 Feb 20242,377.312,377.312,377.312,377.312,377.31-
15 Feb 20242,352.512,352.512,352.512,352.512,352.51-
14 Feb 20242,325.052,325.052,325.052,325.052,325.05-
13 Feb 20242,311.522,311.522,311.522,311.522,311.52-
12 Feb 20242,346.462,346.462,346.462,346.462,346.46-
09 Feb 20242,337.662,337.662,337.662,337.662,337.66-
08 Feb 20242,337.252,337.252,337.252,337.252,337.25-
07 Feb 20242,310.482,310.482,310.482,310.482,310.48-
06 Feb 20242,282.012,282.012,282.012,282.012,282.01-
05 Feb 20242,309.832,309.832,309.832,309.832,309.83-
02 Feb 20242,332.832,332.832,332.832,332.832,332.83-
01 Feb 20242,322.012,322.012,322.012,322.012,322.01-
31 Jan 20242,297.202,297.202,297.202,297.202,297.20-
30 Jan 20242,288.522,288.522,288.522,288.522,288.52-
29 Jan 20242,264.792,264.792,264.792,264.792,264.79-
26 Jan 20242,272.742,272.742,272.742,272.742,272.74-
25 Jan 20242,245.412,245.412,245.412,245.412,245.41-
24 Jan 20242,240.602,240.602,240.602,240.602,240.60-
23 Jan 20242,242.762,242.762,242.762,242.762,242.76-
22 Jan 20242,235.752,235.752,235.752,235.752,235.75-
19 Jan 20242,235.202,235.202,235.202,235.202,235.20-
18 Jan 20242,241.402,241.402,241.402,241.402,241.40-
17 Jan 20242,215.622,215.622,215.622,215.622,215.62-
16 Jan 20242,253.622,253.622,253.622,253.622,253.62-
15 Jan 20242,268.992,268.992,268.992,268.992,268.99-
12 Jan 20242,276.462,276.462,276.462,276.462,276.46-
11 Jan 20242,283.322,283.322,283.322,283.322,283.32-
10 Jan 20242,261.002,261.002,261.002,261.002,261.00-
09 Jan 20242,254.302,254.302,254.302,254.302,254.30-
08 Jan 20242,238.772,238.772,238.772,238.772,238.77-
05 Jan 20242,225.592,225.592,225.592,225.592,225.59-
04 Jan 20242,251.222,251.222,251.222,251.222,251.22-
03 Jan 20242,274.802,274.802,274.802,274.802,274.80-
02 Jan 20242,320.752,320.752,320.752,320.752,320.75-
29 Dec 20232,348.992,348.992,348.992,348.992,348.99-
28 Dec 20232,343.952,343.952,343.952,343.952,343.95-
27 Dec 20232,342.302,342.302,342.302,342.302,342.30-
22 Dec 20232,318.702,318.702,318.702,318.702,318.70-
21 Dec 20232,315.432,315.432,315.432,315.432,315.43-
20 Dec 20232,314.782,314.782,314.782,314.782,314.78-
19 Dec 20232,306.662,306.662,306.662,306.662,306.66-
18 Dec 20232,295.082,295.082,295.082,295.082,295.08-
15 Dec 20232,301.862,301.862,301.862,301.862,301.86-
14 Dec 20232,295.562,295.562,295.562,295.562,295.56-
13 Dec 20232,231.072,231.072,231.072,231.072,231.07-
12 Dec 20232,218.072,218.072,218.072,218.072,218.07-
11 Dec 20232,203.972,203.972,203.972,203.972,203.97-
08 Dec 20232,193.842,193.842,193.842,193.842,193.84-
07 Dec 20232,178.752,178.752,178.752,178.752,178.75-
06 Dec 20232,173.712,173.712,173.712,173.712,173.71-
05 Dec 20232,163.402,163.402,163.402,163.402,163.40-
04 Dec 20232,169.092,169.092,169.092,169.092,169.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...