Barclays UK Equity Income A Acc GBP (0P00006EGV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 927.90 | 927.90 | 927.90 | 927.90 | 927.90 | - |
| 24 Apr 2024 | 928.30 | 928.30 | 928.30 | 928.30 | 928.30 | - |
| 23 Apr 2024 | 929.90 | 929.90 | 929.90 | 929.90 | 929.90 | - |
| 22 Apr 2024 | 925.70 | 925.70 | 925.70 | 925.70 | 925.70 | - |
| 19 Apr 2024 | 911.50 | 911.50 | 911.50 | 911.50 | 911.50 | - |
| 18 Apr 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | - |
| 17 Apr 2024 | 905.30 | 905.30 | 905.30 | 905.30 | 905.30 | - |
| 16 Apr 2024 | 899.80 | 899.80 | 899.80 | 899.80 | 899.80 | - |
| 15 Apr 2024 | 917.60 | 917.60 | 917.60 | 917.60 | 917.60 | - |
| 12 Apr 2024 | 921.20 | 921.20 | 921.20 | 921.20 | 921.20 | - |
| 11 Apr 2024 | 916.90 | 916.90 | 916.90 | 916.90 | 916.90 | - |
| 10 Apr 2024 | 919.40 | 919.40 | 919.40 | 919.40 | 919.40 | - |
| 09 Apr 2024 | 917.90 | 917.90 | 917.90 | 917.90 | 917.90 | - |
| 08 Apr 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| 05 Apr 2024 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | - |
| 04 Apr 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
| 03 Apr 2024 | 917.10 | 917.10 | 917.10 | 917.10 | 917.10 | - |
| 02 Apr 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 910.80 | 910.80 | 910.80 | 910.80 | 910.80 | - |
| 26 Mar 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
| 25 Mar 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 903.10 | - |
| 22 Mar 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| 21 Mar 2024 | 900.30 | 900.30 | 900.30 | 900.30 | 900.30 | - |
| 20 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 19 Mar 2024 | 886.70 | 886.70 | 886.70 | 886.70 | 886.70 | - |
| 18 Mar 2024 | 885.40 | 885.40 | 885.40 | 885.40 | 885.40 | - |
| 15 Mar 2024 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | - |
| 14 Mar 2024 | 882.20 | 882.20 | 882.20 | 882.20 | 882.20 | - |
| 13 Mar 2024 | 885.10 | 885.10 | 885.10 | 885.10 | 885.10 | - |
| 12 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 11 Mar 2024 | 880.90 | 880.90 | 880.90 | 880.90 | 880.90 | - |
| 08 Mar 2024 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | - |
| 07 Mar 2024 | 888.40 | 888.40 | 888.40 | 888.40 | 888.40 | - |
| 06 Mar 2024 | 882.80 | 882.80 | 882.80 | 882.80 | 882.80 | - |
| 05 Mar 2024 | 876.30 | 876.30 | 876.30 | 876.30 | 876.30 | - |
| 04 Mar 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | - |
| 01 Mar 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| 29 Feb 2024 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | - |
| 28 Feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - |
| 27 Feb 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| 26 Feb 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 23 Feb 2024 | 873.70 | 873.70 | 873.70 | 873.70 | 873.70 | - |
| 22 Feb 2024 | 874.90 | 874.90 | 874.90 | 874.90 | 874.90 | - |
| 21 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.40 | - |
| 20 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.40 | - |
| 19 Feb 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | - |
| 16 Feb 2024 | 877.10 | 877.10 | 877.10 | 877.10 | 877.10 | - |
| 15 Feb 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | - |
| 14 Feb 2024 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | - |
| 13 Feb 2024 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - |
| 12 Feb 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | - |
| 09 Feb 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
| 08 Feb 2024 | 866.60 | 866.60 | 866.60 | 866.60 | 866.60 | - |
| 07 Feb 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.20 | - |
| 06 Feb 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 874.40 | - |
| 05 Feb 2024 | 866.40 | 866.40 | 866.40 | 866.40 | 866.40 | - |
| 02 Feb 2024 | 870.30 | 870.30 | 870.30 | 870.30 | 870.30 | - |
| 01 Feb 2024 | 870.30 | 870.30 | 870.30 | 870.30 | 870.30 | - |
| 31 Jan 2024 | 876.30 | 876.30 | 876.30 | 876.30 | 876.30 | - |
| 30 Jan 2024 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | - |
| 29 Jan 2024 | 880.10 | 880.10 | 880.10 | 880.10 | 880.10 | - |
| 29 Jan 2024 | 0.076247 Dividend | |||||
| 26 Jan 2024 | 879.70 | 879.70 | 879.70 | 879.70 | 879.62 | - |
| 25 Jan 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 872.32 | - |
| 24 Jan 2024 | 873.10 | 873.10 | 873.10 | 873.10 | 873.02 | - |
| 23 Jan 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.13 | - |
| 22 Jan 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.53 | - |
| 19 Jan 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 855.93 | - |
| 18 Jan 2024 | 858.50 | 858.50 | 858.50 | 858.50 | 858.43 | - |
| 17 Jan 2024 | 856.30 | 856.30 | 856.30 | 856.30 | 856.23 | - |
| 16 Jan 2024 | 870.60 | 870.60 | 870.60 | 870.60 | 870.52 | - |
| 15 Jan 2024 | 874.70 | 874.70 | 874.70 | 874.70 | 874.62 | - |
| 12 Jan 2024 | 877.30 | 877.30 | 877.30 | 877.30 | 877.22 | - |
| 11 Jan 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 873.92 | - |
| 10 Jan 2024 | 886.10 | 886.10 | 886.10 | 886.10 | 886.02 | - |
| 09 Jan 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 890.92 | - |
| 08 Jan 2024 | 895.10 | 895.10 | 895.10 | 895.10 | 895.02 | - |
| 05 Jan 2024 | 891.40 | 891.40 | 891.40 | 891.40 | 891.32 | - |
| 04 Jan 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.72 | - |
| 03 Jan 2024 | 888.10 | 888.10 | 888.10 | 888.10 | 888.02 | - |
| 02 Jan 2024 | 896.70 | 896.70 | 896.70 | 896.70 | 896.62 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 896.20 | 896.20 | 896.20 | 896.20 | 896.12 | - |
| 27 Dec 2023 | 897.60 | 897.60 | 897.60 | 897.60 | 897.52 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 890.90 | 890.90 | 890.90 | 890.90 | 890.82 | - |
| 20 Dec 2023 | 892.40 | 892.40 | 892.40 | 892.40 | 892.32 | - |
| 19 Dec 2023 | 882.20 | 882.20 | 882.20 | 882.20 | 882.12 | - |
| 18 Dec 2023 | 879.00 | 879.00 | 879.00 | 879.00 | 878.92 | - |
| 15 Dec 2023 | 877.40 | 877.40 | 877.40 | 877.40 | 877.32 | - |
| 14 Dec 2023 | 883.30 | 883.30 | 883.30 | 883.30 | 883.22 | - |
| 13 Dec 2023 | 861.60 | 861.60 | 861.60 | 861.60 | 861.53 | - |
| 12 Dec 2023 | 861.80 | 861.80 | 861.80 | 861.80 | 861.73 | - |
| 11 Dec 2023 | 867.10 | 867.10 | 867.10 | 867.10 | 867.02 | - |
| 08 Dec 2023 | 868.70 | 868.70 | 868.70 | 868.70 | 868.62 | - |
| 07 Dec 2023 | 866.60 | 866.60 | 866.60 | 866.60 | 866.52 | - |
| 06 Dec 2023 | 865.90 | 865.90 | 865.90 | 865.90 | 865.82 | - |
| 05 Dec 2023 | 858.70 | 858.70 | 858.70 | 858.70 | 858.63 | - |
| *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.