UK markets closed

abrdn UK Value Equity I Acc (0P00006EH9.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
361.00+4.50 (+1.26%)
At close: 09:00PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024361.00361.00361.00361.00361.00-
17 May 2024356.50356.50356.50356.50356.50-
16 May 2024356.30356.30356.30356.30356.30-
15 May 2024353.10353.10353.10353.10353.10-
14 May 2024347.70347.70347.70347.70347.70-
13 May 2024348.30348.30348.30348.30348.30-
10 May 2024348.10348.10348.10348.10348.10-
09 May 2024342.70342.70342.70342.70342.70-
08 May 2024340.90340.90340.90340.90340.90-
07 May 2024339.30339.30339.30339.30339.30-
03 May 2024333.10333.10333.10333.10333.10-
02 May 2024329.90329.90329.90329.90329.90-
01 May 2024328.40328.40328.40328.40328.40-
01 May 20240.033564 Dividend
30 Apr 2024331.40331.40331.40331.40331.37-
29 Apr 2024326.80326.80326.80326.80326.77-
26 Apr 2024324.10324.10324.10324.10324.07-
25 Apr 2024322.80322.80322.80322.80322.77-
24 Apr 2024321.60321.60321.60321.60321.57-
23 Apr 2024319.70319.70319.70319.70319.67-
22 Apr 2024318.30318.30318.30318.30318.27-
19 Apr 2024313.10313.10313.10313.10313.07-
18 Apr 2024315.50315.50315.50315.50315.47-
17 Apr 2024314.90314.90314.90314.90314.87-
16 Apr 2024313.40313.40313.40313.40313.37-
15 Apr 2024320.30320.30320.30320.30320.27-
12 Apr 2024324.00324.00324.00324.00323.97-
11 Apr 2024321.30321.30321.30321.30321.27-
10 Apr 2024324.20324.20324.20324.20324.17-
09 Apr 2024323.00323.00323.00323.00322.97-
08 Apr 2024322.30322.30322.30322.30322.27-
05 Apr 2024318.70318.70318.70318.70318.67-
04 Apr 2024322.00322.00322.00322.00321.97-
03 Apr 2024316.10316.10316.10316.10316.07-
02 Apr 2024318.00318.00318.00318.00317.97-
28 Mar 2024318.90318.90318.90318.90318.87-
27 Mar 2024316.70316.70316.70316.70316.67-
26 Mar 2024317.50317.50317.50317.50317.47-
25 Mar 2024315.00315.00315.00315.00314.97-
22 Mar 2024316.70316.70316.70316.70316.67-
21 Mar 2024318.30318.30318.30318.30318.27-
20 Mar 2024311.60311.60311.60311.60311.57-
19 Mar 2024310.70310.70310.70310.70310.67-
18 Mar 2024313.10313.10313.10313.10313.07-
15 Mar 2024313.90313.90313.90313.90313.87-
14 Mar 2024315.50315.50315.50315.50315.47-
13 Mar 2024312.20312.20312.20312.20312.17-
12 Mar 2024313.90313.90313.90313.90313.87-
11 Mar 2024312.40312.40312.40312.40312.37-
08 Mar 2024315.60315.60315.60315.60315.57-
07 Mar 2024314.40314.40314.40314.40314.37-
06 Mar 2024313.20313.20313.20313.20313.17-
05 Mar 2024310.90310.90310.90310.90310.87-
04 Mar 2024312.70312.70312.70312.70312.67-
01 Mar 2024315.00315.00315.00315.00314.97-
29 Feb 2024314.50314.50314.50314.50314.47-
28 Feb 2024313.60313.60313.60313.60313.57-
27 Feb 2024314.20314.20314.20314.20314.17-
26 Feb 2024315.00315.00315.00315.00314.97-
23 Feb 2024317.60317.60317.60317.60317.57-
22 Feb 2024320.80320.80320.80320.80320.77-
21 Feb 2024316.00316.00316.00316.00315.97-
20 Feb 2024318.60318.60318.60318.60318.57-
19 Feb 2024317.60317.60317.60317.60317.57-
16 Feb 2024318.90318.90318.90318.90318.87-
15 Feb 2024316.50316.50316.50316.50316.47-
14 Feb 2024319.70319.70319.70319.70319.67-
13 Feb 2024320.30320.30320.30320.30320.27-
12 Feb 2024319.20319.20319.20319.20319.17-
09 Feb 2024318.50318.50318.50318.50318.47-
08 Feb 2024320.40320.40320.40320.40320.37-
07 Feb 2024319.20319.20319.20319.20319.17-
06 Feb 2024318.20318.20318.20318.20318.17-
05 Feb 2024324.00324.00324.00324.00323.97-
02 Feb 2024326.00326.00326.00326.00325.97-
01 Feb 2024325.10325.10325.10325.10325.07-
31 Jan 2024325.40325.40325.40325.40325.37-
30 Jan 2024324.90324.90324.90324.90324.87-
29 Jan 2024325.50325.50325.50325.50325.47-
26 Jan 2024325.10325.10325.10325.10325.07-
25 Jan 2024321.00321.00321.00321.00320.97-
24 Jan 2024321.10321.10321.10321.10321.07-
23 Jan 2024320.70320.70320.70320.70320.67-
22 Jan 2024318.70318.70318.70318.70318.67-
19 Jan 2024317.70317.70317.70317.70317.67-
18 Jan 2024317.60317.60317.60317.60317.57-
17 Jan 2024314.60314.60314.60314.60314.57-
16 Jan 2024322.20322.20322.20322.20322.17-
15 Jan 2024321.30321.30321.30321.30321.27-
12 Jan 2024322.60322.60322.60322.60322.57-
11 Jan 2024326.00326.00326.00326.00325.97-
10 Jan 2024324.80324.80324.80324.80324.77-
09 Jan 2024326.80326.80326.80326.80326.77-
08 Jan 2024324.70324.70324.70324.70324.67-
05 Jan 2024326.10326.10326.10326.10326.07-
04 Jan 2024327.80327.80327.80327.80327.77-
03 Jan 2024328.50328.50328.50328.50328.47-
02 Jan 2024333.10333.10333.10333.10333.07-
29 Dec 2023334.20334.20334.20334.20334.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...