abrdn UK Ethical Equity R Acc (0P00000R4A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
| 30 May 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 29 May 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 28 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 24 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 23 May 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 May 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
| 21 May 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| 20 May 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 17 May 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 16 May 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 15 May 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| 14 May 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 13 May 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 10 May 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 09 May 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 08 May 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 07 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 03 May 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 02 May 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 01 May 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 30 Apr 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 29 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 26 Apr 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 25 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 24 Apr 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 23 Apr 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 22 Apr 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 19 Apr 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 18 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 17 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| 16 Apr 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 15 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 12 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 11 Apr 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 10 Apr 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 09 Apr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 08 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 05 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 04 Apr 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 03 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 02 Apr 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 28 Mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 27 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 26 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 25 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 22 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 21 Mar 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| 20 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 19 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 18 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| 15 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 14 Mar 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| 13 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 12 Mar 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 11 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 08 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 07 Mar 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 06 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 05 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 04 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 01 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 01 Mar 2024 | 0.043258 Dividend | |||||
| 29 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.66 | - |
| 28 Feb 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.36 | - |
| 27 Feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.26 | - |
| 26 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.06 | - |
| 23 Feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.26 | - |
| 22 Feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.86 | - |
| 21 Feb 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.76 | - |
| 20 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.66 | - |
| 19 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.66 | - |
| 16 Feb 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.16 | - |
| 15 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.16 | - |
| 14 Feb 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.06 | - |
| 13 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.36 | - |
| 12 Feb 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.26 | - |
| 09 Feb 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.36 | - |
| 08 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.86 | - |
| 07 Feb 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.26 | - |
| 06 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.16 | - |
| 05 Feb 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.56 | - |
| 02 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.06 | - |
| 01 Feb 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.56 | - |
| 31 Jan 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.46 | - |
| 30 Jan 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.66 | - |
| 29 Jan 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.06 | - |
| 26 Jan 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.36 | - |
| 25 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.96 | - |
| 24 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.96 | - |
| 23 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.96 | - |
| 22 Jan 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.66 | - |
| 19 Jan 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.86 | - |
| 18 Jan 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.56 | - |
| 17 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.46 | - |
| 16 Jan 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.66 | - |
| 15 Jan 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.06 | - |
| 12 Jan 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.56 | - |
| 11 Jan 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.06 | - |
| 10 Jan 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.36 | - |
| *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.