UK markets closed

Artemis SmartGARP European Eq R Acc GBP (0P00000IHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
502.18+3.26 (+0.65%)
At close: 09:00PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024506.02506.02506.02506.02506.02-
28 Jun 2024502.18502.18502.18502.18502.18-
27 Jun 2024498.92498.92498.92498.92498.92-
26 Jun 2024498.82498.82498.82498.82498.82-
25 Jun 2024501.57501.57501.57501.57501.57-
24 Jun 2024503.95503.95503.95503.95503.95-
21 Jun 2024498.65498.65498.65498.65498.65-
20 Jun 2024501.92501.92501.92501.92501.92-
19 Jun 2024500.08500.08500.08500.08500.08-
18 Jun 2024496.63496.63496.63496.63496.63-
17 Jun 2024489.75489.75489.75489.75489.75-
14 Jun 2024487.13487.13487.13487.13487.13-
13 Jun 2024502.40502.40502.40502.40502.40-
12 Jun 2024505.17505.17505.17505.17505.17-
11 Jun 2024505.30505.30505.30505.30505.30-
10 Jun 2024509.41509.41509.41509.41509.41-
07 Jun 2024514.56514.56514.56514.56514.56-
06 Jun 2024516.66516.66516.66516.66516.66-
05 Jun 2024513.48513.48513.48513.48513.48-
04 Jun 2024511.31511.31511.31511.31511.31-
03 Jun 2024520.80520.80520.80520.80520.80-
31 May 2024517.77517.77517.77517.77517.77-
30 May 2024514.65514.65514.65514.65514.65-
29 May 2024514.28514.28514.28514.28514.28-
28 May 2024520.88520.88520.88520.88520.88-
24 May 2024517.32517.32517.32517.32517.32-
23 May 2024517.18517.18517.18517.18517.18-
22 May 2024515.07515.07515.07515.07515.07-
21 May 2024516.99516.99516.99516.99516.99-
20 May 2024------
17 May 2024517.37517.37517.37517.37517.37-
16 May 2024518.45518.45518.45518.45518.45-
15 May 2024517.86517.86517.86517.86517.86-
14 May 2024516.58516.58516.58516.58516.58-
13 May 2024515.11515.11515.11515.11515.11-
10 May 2024516.30516.30516.30516.30516.30-
09 May 2024------
08 May 2024508.89508.89508.89508.89508.89-
07 May 2024507.07507.07507.07507.07507.07-
03 May 2024497.14497.14497.14497.14497.14-
02 May 2024498.67498.67498.67498.67498.67-
01 May 2024------
30 Apr 2024503.47503.47503.47503.47503.47-
29 Apr 2024502.74502.74502.74502.74502.74-
26 Apr 2024502.37502.37502.37502.37502.37-
25 Apr 2024499.01499.01499.01499.01499.01-
24 Apr 2024500.84500.84500.84500.84500.84-
23 Apr 2024501.19501.19501.19501.19501.19-
22 Apr 2024495.39495.39495.39495.39495.39-
19 Apr 2024485.46485.46485.46485.46485.46-
18 Apr 2024487.84487.84487.84487.84487.84-
17 Apr 2024489.58489.58489.58489.58489.58-
16 Apr 2024------
15 Apr 2024493.05493.05493.05493.05493.05-
12 Apr 2024495.66495.66495.66495.66495.66-
11 Apr 2024492.91492.91492.91492.91492.91-
10 Apr 2024495.81495.81495.81495.81495.81-
09 Apr 2024497.10497.10497.10497.10497.10-
08 Apr 2024498.36498.36498.36498.36498.36-
05 Apr 2024490.83490.83490.83490.83490.83-
04 Apr 2024496.82496.82496.82496.82496.82-
03 Apr 2024491.21491.21491.21491.21491.21-
02 Apr 2024494.23494.23494.23494.23494.23-
02 Apr 20240.102261 Dividend
28 Mar 2024492.67492.67492.67492.67492.57-
27 Mar 2024491.41491.41491.41491.41491.31-
26 Mar 2024489.87489.87489.87489.87489.77-
25 Mar 2024485.49485.49485.49485.49485.39-
22 Mar 2024486.61486.61486.61486.61486.51-
21 Mar 2024483.24483.24483.24483.24483.14-
20 Mar 2024480.14480.14480.14480.14480.04-
19 Mar 2024478.88478.88478.88478.88478.78-
18 Mar 2024478.16478.16478.16478.16478.06-
15 Mar 2024475.31475.31475.31475.31475.21-
14 Mar 2024472.20472.20472.20472.20472.10-
13 Mar 2024471.61471.61471.61471.61471.51-
12 Mar 2024468.45468.45468.45468.45468.35-
11 Mar 2024464.07464.07464.07464.07463.97-
08 Mar 2024466.19466.19466.19466.19466.09-
07 Mar 2024466.02466.02466.02466.02465.92-
06 Mar 2024464.67464.67464.67464.67464.57-
05 Mar 2024461.51461.51461.51461.51461.41-
04 Mar 2024462.66462.66462.66462.66462.56-
01 Mar 2024463.79463.79463.79463.79463.69-
29 Feb 2024462.42462.42462.42462.42462.32-
28 Feb 2024458.40458.40458.40458.40458.30-
27 Feb 2024457.89457.89457.89457.89457.79-
26 Feb 2024460.23460.23460.23460.23460.13-
23 Feb 2024458.96458.96458.96458.96458.86-
22 Feb 2024461.82461.82461.82461.82461.72-
21 Feb 2024457.01457.01457.01457.01456.92-
20 Feb 2024456.57456.57456.57456.57456.48-
19 Feb 2024454.34454.34454.34454.34454.25-
16 Feb 2024455.83455.83455.83455.83455.74-
15 Feb 2024451.77451.77451.77451.77451.68-
14 Feb 2024451.15451.15451.15451.15451.06-
13 Feb 2024450.38450.38450.38450.38450.29-
12 Feb 2024451.35451.35451.35451.35451.26-
09 Feb 2024450.29450.29450.29450.29450.20-
08 Feb 2024449.54449.54449.54449.54449.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...