UK markets closed

Scottish Widows Regular Income A Inc (0P00000MDV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
125.10+0.70 (+0.56%)
At close: 09:00PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024125.10125.10125.10125.10125.10-
04 Jul 2024124.40124.40124.40124.40124.40-
03 Jul 2024123.40123.40123.40123.40123.40-
02 Jul 2024123.90123.90123.90123.90123.90-
01 Jul 2024124.00124.00124.00124.00124.00-
28 Jun 2024124.30124.30124.30124.30124.30-
27 Jun 2024124.70124.70124.70124.70124.70-
26 Jun 2024125.10125.10125.10125.10125.10-
25 Jun 2024125.60125.60125.60125.60125.60-
24 Jun 2024125.00125.00125.00125.00125.00-
21 Jun 2024125.50125.50125.50125.50125.50-
20 Jun 2024124.50124.50124.50124.50124.50-
19 Jun 2024124.40124.40124.40124.40124.40-
18 Jun 2024123.70123.70123.70123.70123.70-
17 Jun 2024123.70123.70123.70123.70123.70-
14 Jun 2024124.00124.00124.00124.00124.00-
13 Jun 2024124.70124.70124.70124.70124.70-
12 Jun 2024123.60123.60123.60123.60123.60-
11 Jun 2024124.60124.60124.60124.60124.60-
10 Jun 2024124.90124.90124.90124.90124.90-
07 Jun 2024126.40126.40126.40126.40126.40-
06 Jun 2024125.20125.20125.20125.20125.20-
05 Jun 2024125.20125.20125.20125.20125.20-
04 Jun 2024125.50125.50125.50125.50125.50-
03 Jun 2024125.40125.40125.40125.40125.40-
03 Jun 20240.017873 Dividend
31 May 2024126.60126.60126.60126.60126.58-
30 May 2024125.80125.80125.80125.80125.78-
29 May 2024126.80126.80126.80126.80126.78-
28 May 2024127.60127.60127.60127.60127.58-
24 May 2024127.60127.60127.60127.60127.58-
23 May 2024128.10128.10128.10128.10128.08-
22 May 2024128.60128.60128.60128.60128.58-
21 May 2024128.70128.70128.70128.70128.68-
20 May 2024128.70128.70128.70128.70128.68-
17 May 2024129.00129.00129.00129.00128.98-
16 May 2024128.80128.80128.80128.80128.78-
15 May 2024128.30128.30128.30128.30128.28-
14 May 2024128.10128.10128.10128.10128.08-
13 May 2024128.30128.30128.30128.30128.28-
10 May 2024127.80127.80127.80127.80127.78-
09 May 2024127.40127.40127.40127.40127.38-
08 May 2024126.80126.80126.80126.80126.78-
07 May 2024125.50125.50125.50125.50125.48-
03 May 2024124.70124.70124.70124.70124.68-
02 May 2024123.90123.90123.90123.90123.88-
01 May 2024124.10124.10124.10124.10124.08-
30 Apr 2024124.30124.30124.30124.30124.28-
29 Apr 2024124.00124.00124.00124.00123.98-
26 Apr 2024123.10123.10123.10123.10123.08-
25 Apr 2024122.70122.70122.70122.70122.68-
24 Apr 2024123.00123.00123.00123.00122.98-
23 Apr 2024122.70122.70122.70122.70122.68-
22 Apr 2024121.10121.10121.10121.10121.08-
19 Apr 2024120.90120.90120.90120.90120.88-
18 Apr 2024120.50120.50120.50120.50120.48-
17 Apr 2024120.00120.00120.00120.00119.98-
16 Apr 2024121.80121.80121.80121.80121.78-
15 Apr 2024122.30122.30122.30122.30122.28-
12 Apr 2024121.70121.70121.70121.70121.68-
11 Apr 2024122.00122.00122.00122.00121.98-
10 Apr 2024121.90121.90121.90121.90121.88-
09 Apr 2024121.90121.90121.90121.90121.88-
08 Apr 2024121.60121.60121.60121.60121.58-
05 Apr 2024122.50122.50122.50122.50122.48-
04 Apr 2024121.90121.90121.90121.90121.88-
03 Apr 2024121.80121.80121.80121.80121.78-
02 Apr 2024122.40122.40122.40122.40122.38-
28 Mar 2024122.20122.20122.20122.20122.18-
27 Mar 2024122.10122.10122.10122.10122.08-
26 Mar 2024121.70121.70121.70121.70121.68-
25 Mar 2024122.00122.00122.00122.00121.98-
22 Mar 2024121.50121.50121.50121.50121.48-
21 Mar 2024119.80119.80119.80119.80119.78-
20 Mar 2024119.60119.60119.60119.60119.58-
19 Mar 2024119.50119.50119.50119.50119.48-
18 Mar 2024119.60119.60119.60119.60119.58-
15 Mar 2024119.70119.70119.70119.70119.68-
14 Mar 2024120.10120.10120.10120.10120.08-
13 Mar 2024120.20120.20120.20120.20120.18-
12 Mar 2024119.30119.30119.30119.30119.28-
11 Mar 2024119.30119.30119.30119.30119.28-
08 Mar 2024119.50119.50119.50119.50119.48-
07 Mar 2024118.90118.90118.90118.90118.88-
06 Mar 2024118.40118.40118.40118.40118.38-
05 Mar 2024118.00118.00118.00118.00117.98-
04 Mar 2024119.10119.10119.10119.10119.08-
01 Mar 2024117.60117.60117.60117.60117.58-
29 Feb 2024117.40117.40117.40117.40117.38-
29 Feb 20240.007866 Dividend
28 Feb 2024118.90118.90118.90118.90118.88-
27 Feb 2024118.90118.90118.90118.90118.88-
26 Feb 2024119.30119.30119.30119.30119.28-
23 Feb 2024119.00119.00119.00119.00118.98-
22 Feb 2024118.60118.60118.60118.60118.58-
21 Feb 2024119.20119.20119.20119.20119.18-
20 Feb 2024119.10119.10119.10119.10119.08-
19 Feb 2024118.80118.80118.80118.80118.78-
16 Feb 2024117.70117.70117.70117.70117.68-
15 Feb 2024117.20117.20117.20117.20117.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...