UK markets closed

Schroder Global Emerging Markets A Inc (0P00000R4T.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
210.60+1.20 (+0.57%)
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024210.60210.60210.60210.60210.60-
02 May 2024209.40209.40209.40209.40209.40-
01 May 2024207.10207.10207.10207.10207.10-
30 Apr 2024209.10209.10209.10209.10209.10-
29 Apr 2024209.10209.10209.10209.10209.10-
26 Apr 2024207.60207.60207.60207.60207.60-
25 Apr 2024205.40205.40205.40205.40205.40-
24 Apr 2024207.40207.40207.40207.40207.40-
23 Apr 2024205.40205.40205.40205.40205.40-
22 Apr 2024204.50204.50204.50204.50204.50-
19 Apr 2024201.30201.30201.30201.30201.30-
18 Apr 2024203.30203.30203.30203.30203.30-
17 Apr 2024203.10203.10203.10203.10203.10-
16 Apr 2024203.20203.20203.20203.20203.20-
15 Apr 2024206.90206.90206.90206.90206.90-
12 Apr 2024209.10209.10209.10209.10209.10-
11 Apr 2024209.90209.90209.90209.90209.90-
10 Apr 2024209.30209.30209.30209.30209.30-
09 Apr 2024208.20208.20208.20208.20208.20-
08 Apr 2024207.90207.90207.90207.90207.90-
05 Apr 2024207.00207.00207.00207.00207.00-
04 Apr 2024208.50208.50208.50208.50208.50-
03 Apr 2024207.80207.80207.80207.80207.80-
02 Apr 2024208.80208.80208.80208.80208.80-
02 Apr 20240.015082 Dividend
28 Mar 2024207.70207.70207.70207.70207.68-
27 Mar 2024207.40207.40207.40207.40207.38-
26 Mar 2024206.90206.90206.90206.90206.88-
25 Mar 2024205.50205.50205.50205.50205.49-
22 Mar 2024207.30207.30207.30207.30207.28-
21 Mar 2024207.20207.20207.20207.20207.18-
20 Mar 2024203.80203.80203.80203.80203.79-
19 Mar 2024202.60202.60202.60202.60202.59-
18 Mar 2024204.50204.50204.50204.50204.49-
15 Mar 2024203.50203.50203.50203.50203.49-
14 Mar 2024205.50205.50205.50205.50205.49-
13 Mar 2024204.50204.50204.50204.50204.49-
12 Mar 2024204.90204.90204.90204.90204.89-
11 Mar 2024201.80201.80201.80201.80201.79-
08 Mar 2024202.30202.30202.30202.30202.29-
07 Mar 2024202.40202.40202.40202.40202.39-
06 Mar 2024201.90201.90201.90201.90201.89-
05 Mar 2024200.70200.70200.70200.70200.69-
04 Mar 2024202.90202.90202.90202.90202.89-
01 Mar 2024200.80200.80200.80200.80200.79-
29 Feb 2024200.40200.40200.40200.40200.39-
28 Feb 2024199.90199.90199.90199.90199.89-
27 Feb 2024200.40200.40200.40200.40200.39-
26 Feb 2024200.50200.50200.50200.50200.49-
23 Feb 2024201.50201.50201.50201.50201.49-
22 Feb 2024202.30202.30202.30202.30202.29-
21 Feb 2024200.60200.60200.60200.60200.59-
20 Feb 2024201.00201.00201.00201.00200.99-
19 Feb 2024200.30200.30200.30200.30200.29-
16 Feb 2024200.70200.70200.70200.70200.69-
15 Feb 2024199.90199.90199.90199.90199.89-
14 Feb 2024198.80198.80198.80198.80198.79-
13 Feb 2024198.40198.40198.40198.40198.39-
12 Feb 2024198.00198.00198.00198.00197.99-
09 Feb 2024197.80197.80197.80197.80197.79-
08 Feb 2024198.10198.10198.10198.10198.09-
07 Feb 2024198.40198.40198.40198.40198.39-
06 Feb 2024197.80197.80197.80197.80197.79-
05 Feb 2024195.10195.10195.10195.10195.09-
02 Feb 2024193.60193.60193.60193.60193.59-
01 Feb 2024193.40193.40193.40193.40193.39-
31 Jan 2024191.60191.60191.60191.60191.59-
30 Jan 2024192.60192.60192.60192.60192.59-
29 Jan 2024194.50194.50194.50194.50194.49-
26 Jan 2024192.70192.70192.70192.70192.69-
25 Jan 2024193.50193.50193.50193.50193.49-
24 Jan 2024192.80192.80192.80192.80192.79-
23 Jan 2024190.30190.30190.30190.30190.29-
22 Jan 2024190.20190.20190.20190.20190.19-
19 Jan 2024191.60191.60191.60191.60191.59-
18 Jan 2024189.30189.30189.30189.30189.29-
17 Jan 2024187.60187.60187.60187.60187.59-
16 Jan 2024192.60192.60192.60192.60192.59-
15 Jan 2024193.70193.70193.70193.70193.69-
12 Jan 2024193.30193.30193.30193.30193.29-
11 Jan 2024193.10193.10193.10193.10193.09-
10 Jan 2024192.80192.80192.80192.80192.79-
09 Jan 2024193.50193.50193.50193.50193.49-
08 Jan 2024194.30194.30194.30194.30194.29-
05 Jan 2024195.30195.30195.30195.30195.29-
04 Jan 2024196.40196.40196.40196.40196.39-
03 Jan 2024196.50196.50196.50196.50196.49-
02 Jan 2024199.00199.00199.00199.00198.99-
29 Dec 2023199.80199.80199.80199.80199.79-
28 Dec 2023199.10199.10199.10199.10199.09-
27 Dec 2023197.70197.70197.70197.70197.69-
22 Dec 2023194.30194.30194.30194.30194.29-
21 Dec 2023196.70196.70196.70196.70196.69-
20 Dec 2023197.20197.20197.20197.20197.19-
19 Dec 2023195.60195.60195.60195.60195.59-
18 Dec 2023196.30196.30196.30196.30196.29-
15 Dec 2023196.10196.10196.10196.10196.09-
14 Dec 2023194.70194.70194.70194.70194.69-
13 Dec 2023192.90192.90192.90192.90192.89-
12 Dec 2023193.10193.10193.10193.10193.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...