UK markets open in 30 minutes

abrdn Global Equity A Inc (0P00000LW3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
354.66+0.78 (+0.22%)
At close: 09:00PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024354.66354.66354.66354.66354.66-
21 Jun 2024353.88353.88353.88353.88353.88-
20 Jun 2024351.80351.80351.80351.80351.80-
19 Jun 2024351.09351.09351.09351.09351.09-
18 Jun 2024351.22351.22351.22351.22351.22-
17 Jun 2024350.19350.19350.19350.19350.19-
14 Jun 2024349.20349.20349.20349.20349.20-
13 Jun 2024350.70350.70350.70350.70350.70-
12 Jun 2024350.32350.32350.32350.32350.32-
11 Jun 2024349.90349.90349.90349.90349.90-
10 Jun 2024351.36351.36351.36351.36351.36-
07 Jun 2024351.46351.46351.46351.46351.46-
06 Jun 2024352.03352.03352.03352.03352.03-
05 Jun 2024347.91347.91347.91347.91347.91-
04 Jun 2024345.81345.81345.81345.81345.81-
03 Jun 2024347.26347.26347.26347.26347.26-
31 May 2024345.58345.58345.58345.58345.58-
30 May 2024344.81344.81344.81344.81344.81-
29 May 2024346.62346.62346.62346.62346.62-
28 May 2024349.50349.50349.50349.50349.50-
24 May 2024349.74349.74349.74349.74349.74-
23 May 2024353.21353.21353.21353.21353.21-
22 May 2024351.89351.89351.89351.89351.89-
21 May 2024352.43352.43352.43352.43352.43-
20 May 2024354.35354.35354.35354.35354.35-
17 May 2024354.28354.28354.28354.28354.28-
16 May 2024354.69354.69354.69354.69354.69-
15 May 2024352.54352.54352.54352.54352.54-
14 May 2024353.40353.40353.40353.40353.40-
13 May 2024354.18354.18354.18354.18354.18-
10 May 2024354.02354.02354.02354.02354.02-
09 May 2024352.06352.06352.06352.06352.06-
08 May 2024351.00351.00351.00351.00351.00-
07 May 2024347.76347.76347.76347.76347.76-
03 May 2024341.78341.78341.78341.78341.78-
02 May 2024340.35340.35340.35340.35340.35-
01 May 2024340.70340.70340.70340.70340.70-
30 Apr 2024343.32343.32343.32343.32343.32-
29 Apr 2024344.18344.18344.18344.18344.18-
26 Apr 2024341.53341.53341.53341.53341.53-
25 Apr 2024340.58340.58340.58340.58340.58-
24 Apr 2024343.61343.61343.61343.61343.61-
23 Apr 2024341.99341.99341.99341.99341.99-
22 Apr 2024339.76339.76339.76339.76339.76-
19 Apr 2024336.32336.32336.32336.32336.32-
18 Apr 2024338.28338.28338.28338.28338.28-
17 Apr 2024338.24338.24338.24338.24338.24-
16 Apr 2024337.67337.67337.67337.67337.67-
15 Apr 2024341.09341.09341.09341.09341.09-
12 Apr 2024344.37344.37344.37344.37344.37-
11 Apr 2024342.55342.55342.55342.55342.55-
10 Apr 2024341.57341.57341.57341.57341.57-
09 Apr 2024341.47341.47341.47341.47341.47-
08 Apr 2024341.50341.50341.50341.50341.50-
05 Apr 2024339.75339.75339.75339.75339.75-
04 Apr 2024342.99342.99342.99342.99342.99-
03 Apr 2024344.14344.14344.14344.14344.14-
02 Apr 2024346.80346.80346.80346.80346.80-
28 Mar 2024345.65345.65345.65345.65345.65-
27 Mar 2024345.09345.09345.09345.09345.09-
26 Mar 2024344.03344.03344.03344.03344.03-
25 Mar 2024343.82343.82343.82343.82343.82-
22 Mar 2024347.14347.14347.14347.14347.14-
21 Mar 2024344.90344.90344.90344.90344.90-
20 Mar 2024342.74342.74342.74342.74342.74-
19 Mar 2024341.61341.61341.61341.61341.61-
18 Mar 2024341.85341.85341.85341.85341.85-
15 Mar 2024344.31344.31344.31344.31344.31-
14 Mar 2024344.49344.49344.49344.49344.49-
13 Mar 2024343.72343.72343.72343.72343.72-
12 Mar 2024341.00341.00341.00341.00341.00-
11 Mar 2024339.51339.51339.51339.51339.51-
08 Mar 2024342.15342.15342.15342.15342.15-
07 Mar 2024340.36340.36340.36340.36340.36-
06 Mar 2024338.82338.82338.82338.82338.82-
05 Mar 2024341.06341.06341.06341.06341.06-
04 Mar 2024341.87341.87341.87341.87341.87-
01 Mar 2024340.23340.23340.23340.23340.23-
29 Feb 2024339.87339.87339.87339.87339.87-
28 Feb 2024340.27340.27340.27340.27340.27-
27 Feb 2024340.87340.87340.87340.87340.87-
26 Feb 2024341.08341.08341.08341.08341.08-
23 Feb 2024340.96340.96340.96340.96340.96-
22 Feb 2024337.74337.74337.74337.74337.74-
21 Feb 2024336.85336.85336.85336.85336.85-
20 Feb 2024338.96338.96338.96338.96338.96-
19 Feb 2024338.18338.18338.18338.18338.18-
16 Feb 2024338.55338.55338.55338.55338.55-
15 Feb 2024337.53337.53337.53337.53337.53-
14 Feb 2024332.51332.51332.51332.51332.51-
13 Feb 2024333.28333.28333.28333.28333.28-
12 Feb 2024335.10335.10335.10335.10335.10-
09 Feb 2024334.10334.10334.10334.10334.10-
08 Feb 2024333.87333.87333.87333.87333.87-
07 Feb 2024330.40330.40330.40330.40330.40-
06 Feb 2024330.27330.27330.27330.27330.27-
05 Feb 2024330.45330.45330.45330.45330.45-
02 Feb 2024326.56326.56326.56326.56326.56-
01 Feb 2024324.28324.28324.28324.28324.28-
01 Feb 20240.001106 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...