UK markets close in 2 hours 20 minutes

Artemis SmartGARP UK Eq Fd I Acc GBP (0P0000W36G.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,766.70+20.75 (+0.76%)
As of 09:00PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 2024------
30 Apr 20242,766.702,766.702,766.702,766.702,766.70-
29 Apr 20242,745.952,745.952,745.952,745.952,745.95-
26 Apr 20242,734.642,734.642,734.642,734.642,734.64-
25 Apr 20242,724.492,724.492,724.492,724.492,724.49-
24 Apr 20242,731.382,731.382,731.382,731.382,731.38-
23 Apr 20242,729.632,729.632,729.632,729.632,729.63-
22 Apr 20242,689.542,689.542,689.542,689.542,689.54-
19 Apr 20242,630.222,630.222,630.222,630.222,630.22-
18 Apr 20242,641.752,641.752,641.752,641.752,641.75-
17 Apr 20242,640.092,640.092,640.092,640.092,640.09-
16 Apr 2024------
15 Apr 20242,684.362,684.362,684.362,684.362,684.36-
12 Apr 20242,700.072,700.072,700.072,700.072,700.07-
11 Apr 20242,682.772,682.772,682.772,682.772,682.77-
10 Apr 20242,706.892,706.892,706.892,706.892,706.89-
09 Apr 20242,710.762,710.762,710.762,710.762,710.76-
08 Apr 20242,705.552,705.552,705.552,705.552,705.55-
08 Apr 20240.910316 Dividend
05 Apr 20242,685.322,685.322,685.322,685.322,684.41-
04 Apr 20242,720.842,720.842,720.842,720.842,719.92-
03 Apr 20242,696.602,696.602,696.602,696.602,695.69-
02 Apr 20242,715.312,715.312,715.312,715.312,714.39-
28 Mar 20242,708.992,708.992,708.992,708.992,708.07-
27 Mar 20242,695.572,695.572,695.572,695.572,694.66-
26 Mar 20242,684.732,684.732,684.732,684.732,683.82-
25 Mar 20242,661.932,661.932,661.932,661.932,661.03-
22 Mar 20242,673.832,673.832,673.832,673.832,672.92-
21 Mar 20242,656.772,656.772,656.772,656.772,655.87-
20 Mar 20242,633.762,633.762,633.762,633.762,632.87-
19 Mar 20242,622.792,622.792,622.792,622.792,621.90-
18 Mar 20242,640.632,640.632,640.632,640.632,639.73-
15 Mar 20242,630.582,630.582,630.582,630.582,629.69-
14 Mar 20242,632.192,632.192,632.192,632.192,631.30-
13 Mar 20242,622.962,622.962,622.962,622.962,622.07-
12 Mar 20242,609.502,609.502,609.502,609.502,608.62-
11 Mar 20242,578.282,578.282,578.282,578.282,577.41-
08 Mar 20242,578.712,578.712,578.712,578.712,577.84-
07 Mar 20242,587.802,587.802,587.802,587.802,586.92-
06 Mar 20242,571.802,571.802,571.802,571.802,570.93-
05 Mar 20242,549.922,549.922,549.922,549.922,549.06-
04 Mar 20242,549.472,549.472,549.472,549.472,548.61-
01 Mar 20242,556.592,556.592,556.592,556.592,555.72-
29 Feb 20242,537.092,537.092,537.092,537.092,536.23-
28 Feb 20242,517.562,517.562,517.562,517.562,516.71-
27 Feb 20242,522.962,522.962,522.962,522.962,522.10-
26 Feb 20242,529.632,529.632,529.632,529.632,528.77-
23 Feb 20242,523.882,523.882,523.882,523.882,523.02-
22 Feb 20242,527.552,527.552,527.552,527.552,526.69-
21 Feb 20242,489.592,489.592,489.592,489.592,488.75-
20 Feb 20242,508.422,508.422,508.422,508.422,507.57-
19 Feb 20242,504.282,504.282,504.282,504.282,503.43-
16 Feb 20242,500.602,500.602,500.602,500.602,499.75-
15 Feb 20242,477.242,477.242,477.242,477.242,476.40-
14 Feb 20242,481.192,481.192,481.192,481.192,480.35-
13 Feb 20242,459.022,459.022,459.022,459.022,458.19-
12 Feb 20242,453.962,453.962,453.962,453.962,453.13-
09 Feb 20242,453.402,453.402,453.402,453.402,452.57-
08 Feb 20242,461.432,461.432,461.432,461.432,460.60-
07 Feb 20242,456.992,456.992,456.992,456.992,456.16-
06 Feb 20242,463.022,463.022,463.022,463.022,462.19-
05 Feb 20242,467.132,467.132,467.132,467.132,466.29-
02 Feb 20242,454.482,454.482,454.482,454.482,453.65-
01 Feb 20242,464.382,464.382,464.382,464.382,463.54-
31 Jan 20242,464.222,464.222,464.222,464.222,463.38-
30 Jan 20242,458.012,458.012,458.012,458.012,457.18-
29 Jan 20242,458.362,458.362,458.362,458.362,457.53-
26 Jan 20242,445.632,445.632,445.632,445.632,444.80-
25 Jan 20242,430.352,430.352,430.352,430.352,429.53-
24 Jan 20242,423.392,423.392,423.392,423.392,422.57-
23 Jan 20242,419.762,419.762,419.762,419.762,418.94-
22 Jan 20242,418.162,418.162,418.162,418.162,417.34-
19 Jan 20242,414.392,414.392,414.392,414.392,413.57-
18 Jan 20242,409.192,409.192,409.192,409.192,408.37-
17 Jan 20242,392.912,392.912,392.912,392.912,392.10-
16 Jan 20242,435.842,435.842,435.842,435.842,435.01-
15 Jan 20242,442.782,442.782,442.782,442.782,441.95-
12 Jan 20242,441.052,441.052,441.052,441.052,440.22-
11 Jan 20242,451.332,451.332,451.332,451.332,450.50-
10 Jan 20242,450.242,450.242,450.242,450.242,449.41-
09 Jan 20242,467.302,467.302,467.302,467.302,466.46-
08 Jan 20242,459.832,459.832,459.832,459.832,459.00-
05 Jan 20242,445.972,445.972,445.972,445.972,445.14-
04 Jan 20242,457.272,457.272,457.272,457.272,456.44-
03 Jan 20242,443.672,443.672,443.672,443.672,442.84-
02 Jan 20242,459.792,459.792,459.792,459.792,458.96-
29 Dec 20232,457.152,457.152,457.152,457.152,456.32-
28 Dec 20232,453.172,453.172,453.172,453.172,452.34-
27 Dec 20232,459.822,459.822,459.822,459.822,458.99-
22 Dec 20232,451.242,451.242,451.242,451.242,450.41-
21 Dec 20232,437.932,437.932,437.932,437.932,437.10-
20 Dec 20232,431.422,431.422,431.422,431.422,430.60-
19 Dec 20232,414.732,414.732,414.732,414.732,413.91-
18 Dec 20232,413.692,413.692,413.692,413.692,412.87-
15 Dec 20232,411.062,411.062,411.062,411.062,410.24-
14 Dec 20232,428.122,428.122,428.122,428.122,427.30-
13 Dec 20232,400.772,400.772,400.772,400.772,399.96-
12 Dec 20232,406.112,406.112,406.112,406.112,405.29-
11 Dec 20232,389.712,389.712,389.712,389.712,388.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...