abrdn UK Mid-Cap Equity Z Acc (0P00007VNI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 278.69 | 278.69 | 278.69 | 278.69 | 278.69 | - |
| 04 Mar 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
| 01 Mar 2024 | 275.89 | 275.89 | 275.89 | 275.89 | 275.89 | - |
| 29 Feb 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 28 Feb 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | - |
| 27 Feb 2024 | 276.13 | 276.13 | 276.13 | 276.13 | 276.13 | - |
| 26 Feb 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.88 | - |
| 23 Feb 2024 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | - |
| 22 Feb 2024 | 277.96 | 277.96 | 277.96 | 277.96 | 277.96 | - |
| 21 Feb 2024 | 278.06 | 278.06 | 278.06 | 278.06 | 278.06 | - |
| 20 Feb 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - |
| 19 Feb 2024 | 279.66 | 279.66 | 279.66 | 279.66 | 279.66 | - |
| 16 Feb 2024 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | - |
| 15 Feb 2024 | 277.69 | 277.69 | 277.69 | 277.69 | 277.69 | - |
| 14 Feb 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | - |
| 13 Feb 2024 | 276.36 | 276.36 | 276.36 | 276.36 | 276.36 | - |
| 12 Feb 2024 | 277.77 | 277.77 | 277.77 | 277.77 | 277.77 | - |
| 09 Feb 2024 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | - |
| 08 Feb 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
| 07 Feb 2024 | 277.62 | 277.62 | 277.62 | 277.62 | 277.62 | - |
| 06 Feb 2024 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | - |
| 05 Feb 2024 | 278.96 | 278.96 | 278.96 | 278.96 | 278.96 | - |
| 02 Feb 2024 | 279.88 | 279.88 | 279.88 | 279.88 | 279.88 | - |
| 01 Feb 2024 | 279.87 | 279.87 | 279.87 | 279.87 | 279.87 | - |
| 01 Feb 2024 | 0.031924 Dividend | |||||
| 31 Jan 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 280.22 | - |
| 30 Jan 2024 | 279.76 | 279.76 | 279.76 | 279.76 | 279.73 | - |
| 29 Jan 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.75 | - |
| 26 Jan 2024 | 277.19 | 277.19 | 277.19 | 277.19 | 277.16 | - |
| 25 Jan 2024 | 274.19 | 274.19 | 274.19 | 274.19 | 274.16 | - |
| 24 Jan 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.67 | - |
| 23 Jan 2024 | 273.08 | 273.08 | 273.08 | 273.08 | 273.05 | - |
| 22 Jan 2024 | 271.18 | 271.18 | 271.18 | 271.18 | 271.15 | - |
| 19 Jan 2024 | 270.37 | 270.37 | 270.37 | 270.37 | 270.34 | - |
| 18 Jan 2024 | 270.08 | 270.08 | 270.08 | 270.08 | 270.05 | - |
| 17 Jan 2024 | 267.34 | 267.34 | 267.34 | 267.34 | 267.31 | - |
| 16 Jan 2024 | 271.36 | 271.36 | 271.36 | 271.36 | 271.33 | - |
| 15 Jan 2024 | 270.28 | 270.28 | 270.28 | 270.28 | 270.25 | - |
| 12 Jan 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 270.19 | - |
| 11 Jan 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.20 | - |
| 10 Jan 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.32 | - |
| 09 Jan 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.80 | - |
| 08 Jan 2024 | 269.27 | 269.27 | 269.27 | 269.27 | 269.24 | - |
| 05 Jan 2024 | 268.67 | 268.67 | 268.67 | 268.67 | 268.64 | - |
| 04 Jan 2024 | 272.17 | 272.17 | 272.17 | 272.17 | 272.14 | - |
| 03 Jan 2024 | 274.49 | 274.49 | 274.49 | 274.49 | 274.46 | - |
| 02 Jan 2024 | 280.09 | 280.09 | 280.09 | 280.09 | 280.06 | - |
| 29 Dec 2023 | 282.73 | 282.73 | 282.73 | 282.73 | 282.70 | - |
| 28 Dec 2023 | 282.68 | 282.68 | 282.68 | 282.68 | 282.65 | - |
| 27 Dec 2023 | 283.21 | 283.21 | 283.21 | 283.21 | 283.18 | - |
| 22 Dec 2023 | 282.29 | 282.29 | 282.29 | 282.29 | 282.26 | - |
| 21 Dec 2023 | 280.77 | 280.77 | 280.77 | 280.77 | 280.74 | - |
| 20 Dec 2023 | 277.71 | 277.71 | 277.71 | 277.71 | 277.68 | - |
| 19 Dec 2023 | 276.58 | 276.58 | 276.58 | 276.58 | 276.55 | - |
| 18 Dec 2023 | 273.68 | 273.68 | 273.68 | 273.68 | 273.65 | - |
| 15 Dec 2023 | 274.27 | 274.27 | 274.27 | 274.27 | 274.24 | - |
| 14 Dec 2023 | 273.97 | 273.97 | 273.97 | 273.97 | 273.94 | - |
| 13 Dec 2023 | 266.47 | 266.47 | 266.47 | 266.47 | 266.44 | - |
| 12 Dec 2023 | 266.65 | 266.65 | 266.65 | 266.65 | 266.62 | - |
| 11 Dec 2023 | 265.90 | 265.90 | 265.90 | 265.90 | 265.87 | - |
| 08 Dec 2023 | 265.56 | 265.56 | 265.56 | 265.56 | 265.53 | - |
| 07 Dec 2023 | 266.36 | 266.36 | 266.36 | 266.36 | 266.33 | - |
| 06 Dec 2023 | 265.77 | 265.77 | 265.77 | 265.77 | 265.74 | - |
| 05 Dec 2023 | 262.88 | 262.88 | 262.88 | 262.88 | 262.85 | - |
| 04 Dec 2023 | 263.55 | 263.55 | 263.55 | 263.55 | 263.52 | - |
| 01 Dec 2023 | 262.39 | 262.39 | 262.39 | 262.39 | 262.36 | - |
| 30 Nov 2023 | 263.92 | 263.92 | 263.92 | 263.92 | 263.89 | - |
| 29 Nov 2023 | 265.81 | 265.81 | 265.81 | 265.81 | 265.78 | - |
| 28 Nov 2023 | 263.72 | 263.72 | 263.72 | 263.72 | 263.69 | - |
| *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.