Barclays Wealth Global Mkts 4 R Acc GBP (0P0000RVKY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 24 Apr 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 23 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| 22 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 19 Apr 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 18 Apr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 17 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 16 Apr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 15 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 12 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 Apr 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - |
| 10 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 09 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 08 Apr 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| 05 Apr 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 04 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 03 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 02 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 28 Mar 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
| 27 Mar 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - |
| 26 Mar 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| 25 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 22 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 21 Mar 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| 20 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 19 Mar 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 18 Mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 15 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 14 Mar 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| 13 Mar 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 12 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 11 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| 08 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 07 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 06 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 05 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 04 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 01 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 29 Feb 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 28 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 28 Feb 2024 | 0.045316 Dividend | |||||
| 27 Feb 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.75 | - |
| 26 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.45 | - |
| 23 Feb 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.05 | - |
| 22 Feb 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.55 | - |
| 21 Feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.06 | - |
| 20 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.46 | - |
| 19 Feb 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.65 | - |
| 16 Feb 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.55 | - |
| 15 Feb 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.35 | - |
| 14 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.46 | - |
| 13 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.66 | - |
| 12 Feb 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.26 | - |
| 09 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.96 | - |
| 08 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.96 | - |
| 07 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.96 | - |
| 06 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.96 | - |
| 05 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.26 | - |
| 02 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.56 | - |
| 01 Feb 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.76 | - |
| 31 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.96 | - |
| 30 Jan 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.76 | - |
| 29 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.96 | - |
| 26 Jan 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.26 | - |
| 25 Jan 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.56 | - |
| 24 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.06 | - |
| 23 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.06 | - |
| 22 Jan 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.36 | - |
| 19 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.46 | - |
| 18 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.96 | - |
| 17 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.26 | - |
| 16 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.46 | - |
| 15 Jan 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.16 | - |
| 12 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.06 | - |
| 11 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.06 | - |
| 10 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.46 | - |
| 09 Jan 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.56 | - |
| 08 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.46 | - |
| 05 Jan 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.36 | - |
| 04 Jan 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.06 | - |
| 03 Jan 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.26 | - |
| 02 Jan 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.06 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 221.10 | 221.10 | 221.10 | 221.10 | 221.06 | - |
| 27 Dec 2023 | 220.20 | 220.20 | 220.20 | 220.20 | 220.16 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.96 | - |
| 20 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.96 | - |
| 19 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.96 | - |
| 18 Dec 2023 | 219.30 | 219.30 | 219.30 | 219.30 | 219.26 | - |
| 15 Dec 2023 | 218.80 | 218.80 | 218.80 | 218.80 | 218.76 | - |
| 14 Dec 2023 | 217.60 | 217.60 | 217.60 | 217.60 | 217.56 | - |
| 13 Dec 2023 | 218.20 | 218.20 | 218.20 | 218.20 | 218.16 | - |
| 12 Dec 2023 | 216.20 | 216.20 | 216.20 | 216.20 | 216.16 | - |
| 11 Dec 2023 | 215.70 | 215.70 | 215.70 | 215.70 | 215.66 | - |
| 08 Dec 2023 | 215.60 | 215.60 | 215.60 | 215.60 | 215.56 | - |
| 07 Dec 2023 | 214.80 | 214.80 | 214.80 | 214.80 | 214.76 | - |
| 06 Dec 2023 | 214.20 | 214.20 | 214.20 | 214.20 | 214.16 | - |
| 05 Dec 2023 | 213.70 | 213.70 | 213.70 | 213.70 | 213.66 | - |
| *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.