UK markets closed

Artemis SmartGARP European Eq I Acc GBP (0P0000KKC0.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
577.40+2.06 (+0.36%)
At close: 09:00PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024577.40577.40577.40577.40577.40-
04 Jul 2024575.34575.34575.34575.34575.34-
03 Jul 2024571.66571.66571.66571.66571.66-
02 Jul 2024566.44566.44566.44566.44566.44-
01 Jul 2024571.76571.76571.76571.76571.76-
28 Jun 2024567.38567.38567.38567.38567.38-
27 Jun 2024563.69563.69563.69563.69563.69-
26 Jun 2024563.57563.57563.57563.57563.57-
25 Jun 2024566.66566.66566.66566.66566.66-
24 Jun 2024569.34569.34569.34569.34569.34-
21 Jun 2024563.32563.32563.32563.32563.32-
20 Jun 2024567.00567.00567.00567.00567.00-
19 Jun 2024564.90564.90564.90564.90564.90-
18 Jun 2024561.00561.00561.00561.00561.00-
17 Jun 2024553.22553.22553.22553.22553.22-
14 Jun 2024550.23550.23550.23550.23550.23-
13 Jun 2024567.46567.46567.46567.46567.46-
12 Jun 2024570.58570.58570.58570.58570.58-
11 Jun 2024570.71570.71570.71570.71570.71-
10 Jun 2024575.35575.35575.35575.35575.35-
07 Jun 2024581.12581.12581.12581.12581.12-
06 Jun 2024583.48583.48583.48583.48583.48-
05 Jun 2024579.88579.88579.88579.88579.88-
04 Jun 2024577.42577.42577.42577.42577.42-
03 Jun 2024588.12588.12588.12588.12588.12-
31 May 2024584.66584.66584.66584.66584.66-
30 May 2024581.13581.13581.13581.13581.13-
29 May 2024580.70580.70580.70580.70580.70-
28 May 2024588.15588.15588.15588.15588.15-
24 May 2024584.07584.07584.07584.07584.07-
23 May 2024583.90583.90583.90583.90583.90-
22 May 2024581.51581.51581.51581.51581.51-
21 May 2024583.67583.67583.67583.67583.67-
20 May 2024------
17 May 2024584.04584.04584.04584.04584.04-
16 May 2024585.25585.25585.25585.25585.25-
15 May 2024584.58584.58584.58584.58584.58-
14 May 2024583.12583.12583.12583.12583.12-
13 May 2024581.45581.45581.45581.45581.45-
10 May 2024582.75582.75582.75582.75582.75-
09 May 2024------
08 May 2024574.37574.37574.37574.37574.37-
07 May 2024572.30572.30572.30572.30572.30-
03 May 2024561.05561.05561.05561.05561.05-
02 May 2024562.76562.76562.76562.76562.76-
01 May 2024------
30 Apr 2024568.16568.16568.16568.16568.16-
29 Apr 2024567.32567.32567.32567.32567.32-
26 Apr 2024566.87566.87566.87566.87566.87-
25 Apr 2024563.07563.07563.07563.07563.07-
24 Apr 2024565.12565.12565.12565.12565.12-
23 Apr 2024565.50565.50565.50565.50565.50-
22 Apr 2024558.95558.95558.95558.95558.95-
19 Apr 2024547.71547.71547.71547.71547.71-
18 Apr 2024550.38550.38550.38550.38550.38-
17 Apr 2024552.33552.33552.33552.33552.33-
16 Apr 2024------
15 Apr 2024556.23556.23556.23556.23556.23-
12 Apr 2024559.14559.14559.14559.14559.14-
11 Apr 2024556.03556.03556.03556.03556.03-
10 Apr 2024559.28559.28559.28559.28559.28-
09 Apr 2024560.73560.73560.73560.73560.73-
08 Apr 2024562.14562.14562.14562.14562.14-
05 Apr 2024553.61553.61553.61553.61553.61-
04 Apr 2024560.35560.35560.35560.35560.35-
03 Apr 2024554.01554.01554.01554.01554.01-
02 Apr 2024557.40557.40557.40557.40557.40-
02 Apr 20240.15067 Dividend
28 Mar 2024555.58555.58555.58555.58555.43-
27 Mar 2024554.15554.15554.15554.15554.00-
26 Mar 2024552.41552.41552.41552.41552.26-
25 Mar 2024547.45547.45547.45547.45547.30-
22 Mar 2024548.68548.68548.68548.68548.53-
21 Mar 2024544.87544.87544.87544.87544.72-
20 Mar 2024541.36541.36541.36541.36541.21-
19 Mar 2024539.93539.93539.93539.93539.78-
18 Mar 2024539.11539.11539.11539.11538.96-
15 Mar 2024535.86535.86535.86535.86535.71-
14 Mar 2024532.34532.34532.34532.34532.20-
13 Mar 2024531.66531.66531.66531.66531.52-
12 Mar 2024528.10528.10528.10528.10527.96-
11 Mar 2024523.14523.14523.14523.14523.00-
08 Mar 2024525.50525.50525.50525.50525.36-
07 Mar 2024525.30525.30525.30525.30525.16-
06 Mar 2024523.78523.78523.78523.78523.64-
05 Mar 2024520.20520.20520.20520.20520.06-
04 Mar 2024521.48521.48521.48521.48521.34-
01 Mar 2024522.73522.73522.73522.73522.59-
29 Feb 2024521.17521.17521.17521.17521.03-
28 Feb 2024516.63516.63516.63516.63516.49-
27 Feb 2024516.04516.04516.04516.04515.90-
26 Feb 2024518.67518.67518.67518.67518.53-
23 Feb 2024517.21517.21517.21517.21517.07-
22 Feb 2024520.42520.42520.42520.42520.28-
21 Feb 2024514.99514.99514.99514.99514.85-
20 Feb 2024514.48514.48514.48514.48514.34-
19 Feb 2024511.95511.95511.95511.95511.81-
16 Feb 2024513.60513.60513.60513.60513.46-
15 Feb 2024509.02509.02509.02509.02508.88-
14 Feb 2024508.31508.31508.31508.31508.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...