UK markets closed

abrdn UK Sustainable &RspnbInvEqAInc (0P00006EGK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
173.57+1.70 (+0.99%)
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 2024173.57173.57173.57173.57173.57-
02 May 2024171.87171.87171.87171.87171.87-
01 May 2024------
30 Apr 2024172.98172.98172.98172.98172.98-
29 Apr 2024171.78171.78171.78171.78171.78-
26 Apr 2024170.56170.56170.56170.56170.56-
25 Apr 2024169.82169.82169.82169.82169.82-
24 Apr 2024170.08170.08170.08170.08170.08-
23 Apr 2024170.11170.11170.11170.11170.11-
22 Apr 2024168.52168.52168.52168.52168.52-
19 Apr 2024165.82165.82165.82165.82165.82-
18 Apr 2024167.20167.20167.20167.20167.20-
17 Apr 2024167.79167.79167.79167.79167.79-
16 Apr 2024167.61167.61167.61167.61167.61-
15 Apr 2024169.95169.95169.95169.95169.95-
12 Apr 2024171.29171.29171.29171.29171.29-
11 Apr 2024169.83169.83169.83169.83169.83-
10 Apr 2024170.32170.32170.32170.32170.32-
09 Apr 2024169.50169.50169.50169.50169.50-
08 Apr 2024168.85168.85168.85168.85168.85-
05 Apr 2024168.52168.52168.52168.52168.52-
04 Apr 2024169.78169.78169.78169.78169.78-
03 Apr 2024168.62168.62168.62168.62168.62-
02 Apr 2024170.08170.08170.08170.08170.08-
28 Mar 2024170.45170.45170.45170.45170.45-
27 Mar 2024169.81169.81169.81169.81169.81-
26 Mar 2024168.66168.66168.66168.66168.66-
25 Mar 2024167.61167.61167.61167.61167.61-
22 Mar 2024168.47168.47168.47168.47168.47-
21 Mar 2024167.05167.05167.05167.05167.05-
20 Mar 2024165.63165.63165.63165.63165.63-
19 Mar 2024165.98165.98165.98165.98165.98-
18 Mar 2024166.86166.86166.86166.86166.86-
15 Mar 2024167.26167.26167.26167.26167.26-
14 Mar 2024167.72167.72167.72167.72167.72-
13 Mar 2024168.31168.31168.31168.31168.31-
12 Mar 2024168.86168.86168.86168.86168.86-
11 Mar 2024167.60167.60167.60167.60167.60-
08 Mar 2024167.66167.66167.66167.66167.66-
07 Mar 2024167.72167.72167.72167.72167.72-
06 Mar 2024166.61166.61166.61166.61166.61-
05 Mar 2024166.32166.32166.32166.32166.32-
04 Mar 2024166.43166.43166.43166.43166.43-
01 Mar 2024166.52166.52166.52166.52166.52-
29 Feb 2024166.05166.05166.05166.05166.05-
28 Feb 2024165.11165.11165.11165.11165.11-
27 Feb 2024166.07166.07166.07166.07166.07-
26 Feb 2024166.06166.06166.06166.06166.06-
23 Feb 2024166.36166.36166.36166.36166.36-
22 Feb 2024165.93165.93165.93165.93165.93-
21 Feb 2024165.12165.12165.12165.12165.12-
20 Feb 2024165.76165.76165.76165.76165.76-
19 Feb 2024165.50165.50165.50165.50165.50-
16 Feb 2024164.64164.64164.64164.64164.64-
15 Feb 2024162.61162.61162.61162.61162.61-
14 Feb 2024163.68163.68163.68163.68163.68-
13 Feb 2024163.02163.02163.02163.02163.02-
12 Feb 2024164.25164.25164.25164.25164.25-
09 Feb 2024164.42164.42164.42164.42164.42-
08 Feb 2024165.50165.50165.50165.50165.50-
07 Feb 2024164.79164.79164.79164.79164.79-
06 Feb 2024163.89163.89163.89163.89163.89-
05 Feb 2024165.74165.74165.74165.74165.74-
02 Feb 2024166.16166.16166.16166.16166.16-
01 Feb 2024166.57166.57166.57166.57166.57-
01 Feb 20240.013281 Dividend
31 Jan 2024167.59167.59167.59167.59167.58-
30 Jan 2024167.82167.82167.82167.82167.81-
29 Jan 2024166.78166.78166.78166.78166.77-
26 Jan 2024167.57167.57167.57167.57167.56-
25 Jan 2024165.26165.26165.26165.26165.25-
24 Jan 2024165.68165.68165.68165.68165.67-
23 Jan 2024165.51165.51165.51165.51165.50-
22 Jan 2024164.70164.70164.70164.70164.69-
19 Jan 2024164.25164.25164.25164.25164.24-
18 Jan 2024164.09164.09164.09164.09164.08-
17 Jan 2024163.57163.57163.57163.57163.56-
16 Jan 2024166.40166.40166.40166.40166.39-
15 Jan 2024166.78166.78166.78166.78166.77-
12 Jan 2024167.41167.41167.41167.41167.40-
11 Jan 2024169.07169.07169.07169.07169.06-
10 Jan 2024168.70168.70168.70168.70168.69-
09 Jan 2024168.94168.94168.94168.94168.93-
08 Jan 2024167.84167.84167.84167.84167.83-
05 Jan 2024167.22167.22167.22167.22167.21-
04 Jan 2024168.61168.61168.61168.61168.60-
03 Jan 2024168.70168.70168.70168.70168.69-
02 Jan 2024171.18171.18171.18171.18171.17-
29 Dec 2023172.95172.95172.95172.95172.94-
28 Dec 2023172.45172.45172.45172.45172.44-
27 Dec 2023173.04173.04173.04173.04173.03-
22 Dec 2023171.99171.99171.99171.99171.98-
21 Dec 2023171.84171.84171.84171.84171.83-
20 Dec 2023171.48171.48171.48171.48171.47-
19 Dec 2023170.85170.85170.85170.85170.84-
18 Dec 2023169.94169.94169.94169.94169.93-
15 Dec 2023170.28170.28170.28170.28170.27-
14 Dec 2023170.86170.86170.86170.86170.85-
13 Dec 2023166.64166.64166.64166.64166.63-
12 Dec 2023166.48166.48166.48166.48166.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...