UK markets open in 2 hours 35 minutes
NIKKEI 225
40,808.85 -104.80 (-0.26%) HANG SENG
17,832.64 -195.64 (-1.09%) CRUDE OIL
83.72 -0.16 (-0.19%) GOLD FUTURES
2,369.80 +0.40 (+0.02%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
42,287.53 -3,764.09 (-8.17%)
abrdn UK Smaller Companies R Acc (0P00000R3G.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 823.80 | 823.80 | 823.80 | 823.80 | 823.80 | - |
| 03 Jul 2024 | 816.70 | 816.70 | 816.70 | 816.70 | 816.70 | - |
| 02 Jul 2024 | 810.70 | 810.70 | 810.70 | 810.70 | 810.70 | - |
| 01 Jul 2024 | 815.10 | 815.10 | 815.10 | 815.10 | 815.10 | - |
| 28 Jun 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| 27 Jun 2024 | 816.30 | 816.30 | 816.30 | 816.30 | 816.30 | - |
| 26 Jun 2024 | 816.20 | 816.20 | 816.20 | 816.20 | 816.20 | - |
| 25 Jun 2024 | 820.60 | 820.60 | 820.60 | 820.60 | 820.60 | - |
| 24 Jun 2024 | 823.60 | 823.60 | 823.60 | 823.60 | 823.60 | - |
| 21 Jun 2024 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | - |
| 20 Jun 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
| 19 Jun 2024 | 827.30 | 827.30 | 827.30 | 827.30 | 827.30 | - |
| 18 Jun 2024 | 817.30 | 817.30 | 817.30 | 817.30 | 817.30 | - |
| 17 Jun 2024 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | - |
| 14 Jun 2024 | 808.60 | 808.60 | 808.60 | 808.60 | 808.60 | - |
| 13 Jun 2024 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | - |
| 12 Jun 2024 | 815.20 | 815.20 | 815.20 | 815.20 | 815.20 | - |
| 11 Jun 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - |
| 10 Jun 2024 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | - |
| 07 Jun 2024 | 825.40 | 825.40 | 825.40 | 825.40 | 825.40 | - |
| 06 Jun 2024 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | - |
| 05 Jun 2024 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | - |
| 04 Jun 2024 | 832.70 | 832.70 | 832.70 | 832.70 | 832.70 | - |
| 03 Jun 2024 | 844.10 | 844.10 | 844.10 | 844.10 | 844.10 | - |
| 31 May 2024 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
| 30 May 2024 | 833.80 | 833.80 | 833.80 | 833.80 | 833.80 | - |
| 29 May 2024 | 835.30 | 835.30 | 835.30 | 835.30 | 835.30 | - |
| 28 May 2024 | 848.30 | 848.30 | 848.30 | 848.30 | 848.30 | - |
| 24 May 2024 | 840.80 | 840.80 | 840.80 | 840.80 | 840.80 | - |
| 23 May 2024 | 837.20 | 837.20 | 837.20 | 837.20 | 837.20 | - |
| 22 May 2024 | 832.80 | 832.80 | 832.80 | 832.80 | 832.80 | - |
| 21 May 2024 | 829.80 | 829.80 | 829.80 | 829.80 | 829.80 | - |
| 20 May 2024 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | - |
| 17 May 2024 | 822.70 | 822.70 | 822.70 | 822.70 | 822.70 | - |
| 16 May 2024 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | - |
| 15 May 2024 | 822.40 | 822.40 | 822.40 | 822.40 | 822.40 | - |
| 14 May 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | - |
| 13 May 2024 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | - |
| 10 May 2024 | 816.50 | 816.50 | 816.50 | 816.50 | 816.50 | - |
| 09 May 2024 | 809.80 | 809.80 | 809.80 | 809.80 | 809.80 | - |
| 08 May 2024 | 806.90 | 806.90 | 806.90 | 806.90 | 806.90 | - |
| 07 May 2024 | 802.70 | 802.70 | 802.70 | 802.70 | 802.70 | - |
| 03 May 2024 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | - |
| 02 May 2024 | 789.90 | 789.90 | 789.90 | 789.90 | 789.90 | - |
| 01 May 2024 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | - |
| 30 Apr 2024 | 789.20 | 789.20 | 789.20 | 789.20 | 789.20 | - |
| 29 Apr 2024 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | - |
| 26 Apr 2024 | 780.70 | 780.70 | 780.70 | 780.70 | 780.70 | - |
| 25 Apr 2024 | 779.20 | 779.20 | 779.20 | 779.20 | 779.20 | - |
| 24 Apr 2024 | 780.60 | 780.60 | 780.60 | 780.60 | 780.60 | - |
| 23 Apr 2024 | 779.20 | 779.20 | 779.20 | 779.20 | 779.20 | - |
| 22 Apr 2024 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | - |
| 19 Apr 2024 | 762.10 | 762.10 | 762.10 | 762.10 | 762.10 | - |
| 18 Apr 2024 | 767.70 | 767.70 | 767.70 | 767.70 | 767.70 | - |
| 17 Apr 2024 | 766.60 | 766.60 | 766.60 | 766.60 | 766.60 | - |
| 16 Apr 2024 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | - |
| 15 Apr 2024 | 777.70 | 777.70 | 777.70 | 777.70 | 777.70 | - |
| 12 Apr 2024 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | - |
| 11 Apr 2024 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | - |
| 10 Apr 2024 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | - |
| 09 Apr 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | - |
| 08 Apr 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | - |
| 05 Apr 2024 | 764.60 | 764.60 | 764.60 | 764.60 | 764.60 | - |
| 04 Apr 2024 | 767.90 | 767.90 | 767.90 | 767.90 | 767.90 | - |
| 03 Apr 2024 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | - |
| 02 Apr 2024 | 771.90 | 771.90 | 771.90 | 771.90 | 771.90 | - |
| 28 Mar 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - |
| 27 Mar 2024 | 770.60 | 770.60 | 770.60 | 770.60 | 770.60 | - |
| 26 Mar 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - |
| 25 Mar 2024 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | - |
| 22 Mar 2024 | 766.20 | 766.20 | 766.20 | 766.20 | 766.20 | - |
| 21 Mar 2024 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | - |
| 20 Mar 2024 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | - |
| 19 Mar 2024 | 756.70 | 756.70 | 756.70 | 756.70 | 756.70 | - |
| 18 Mar 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | - |
| 15 Mar 2024 | 759.90 | 759.90 | 759.90 | 759.90 | 759.90 | - |
| 14 Mar 2024 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | - |
| 13 Mar 2024 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | - |
| 12 Mar 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | - |
| 11 Mar 2024 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | - |
| 08 Mar 2024 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | - |
| 07 Mar 2024 | 761.80 | 761.80 | 761.80 | 761.80 | 761.80 | - |
| 06 Mar 2024 | 753.10 | 753.10 | 753.10 | 753.10 | 753.10 | - |
| 05 Mar 2024 | 750.20 | 750.20 | 750.20 | 750.20 | 750.20 | - |
| 04 Mar 2024 | 750.10 | 750.10 | 750.10 | 750.10 | 750.10 | - |
| 01 Mar 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
| 01 Mar 2024 | 0.119647 Dividend | |||||
| 29 Feb 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.38 | - |
| 28 Feb 2024 | 741.20 | 741.20 | 741.20 | 741.20 | 741.08 | - |
| 27 Feb 2024 | 742.90 | 742.90 | 742.90 | 742.90 | 742.78 | - |
| 26 Feb 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 743.28 | - |
| 23 Feb 2024 | 744.80 | 744.80 | 744.80 | 744.80 | 744.68 | - |
| 22 Feb 2024 | 748.70 | 748.70 | 748.70 | 748.70 | 748.58 | - |
| 21 Feb 2024 | 748.10 | 748.10 | 748.10 | 748.10 | 747.98 | - |
| 20 Feb 2024 | 752.10 | 752.10 | 752.10 | 752.10 | 751.98 | - |
| 19 Feb 2024 | 752.30 | 752.30 | 752.30 | 752.30 | 752.18 | - |
| 16 Feb 2024 | 752.80 | 752.80 | 752.80 | 752.80 | 752.68 | - |
| 15 Feb 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 745.98 | - |
| 14 Feb 2024 | 747.10 | 747.10 | 747.10 | 747.10 | 746.98 | - |
| 13 Feb 2024 | 744.50 | 744.50 | 744.50 | 744.50 | 744.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.