UK markets closed

abrdn UK Smaller Companies P1 Acc (0P0000WUOV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
142.30+1.20 (+0.85%)
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024142.30142.30142.30142.30142.30-
02 May 2024141.10141.10141.10141.10141.10-
01 May 2024------
30 Apr 2024141.00141.00141.00141.00141.00-
29 Apr 2024139.70139.70139.70139.70139.70-
26 Apr 2024139.40139.40139.40139.40139.40-
25 Apr 2024139.20139.20139.20139.20139.20-
24 Apr 2024139.40139.40139.40139.40139.40-
23 Apr 2024139.10139.10139.10139.10139.10-
22 Apr 2024138.10138.10138.10138.10138.10-
19 Apr 2024136.10136.10136.10136.10136.10-
18 Apr 2024137.10137.10137.10137.10137.10-
17 Apr 2024136.90136.90136.90136.90136.90-
16 Apr 2024136.30136.30136.30136.30136.30-
15 Apr 2024138.90138.90138.90138.90138.90-
12 Apr 2024140.10140.10140.10140.10140.10-
11 Apr 2024138.80138.80138.80138.80138.80-
10 Apr 2024138.80138.80138.80138.80138.80-
09 Apr 2024138.30138.30138.30138.30138.30-
08 Apr 2024137.30137.30137.30137.30137.30-
05 Apr 2024136.50136.50136.50136.50136.50-
04 Apr 2024137.10137.10137.10137.10137.10-
03 Apr 2024136.40136.40136.40136.40136.40-
02 Apr 2024137.80137.80137.80137.80137.80-
28 Mar 2024138.20138.20138.20138.20138.20-
27 Mar 2024137.60137.60137.60137.60137.60-
26 Mar 2024136.80136.80136.80136.80136.80-
25 Mar 2024136.10136.10136.10136.10136.10-
22 Mar 2024136.80136.80136.80136.80136.80-
21 Mar 2024136.20136.20136.20136.20136.20-
20 Mar 2024135.20135.20135.20135.20135.20-
19 Mar 2024135.10135.10135.10135.10135.10-
18 Mar 2024135.80135.80135.80135.80135.80-
15 Mar 2024135.70135.70135.70135.70135.70-
14 Mar 2024135.30135.30135.30135.30135.30-
13 Mar 2024135.20135.20135.20135.20135.20-
12 Mar 2024135.20135.20135.20135.20135.20-
11 Mar 2024135.50135.50135.50135.50135.50-
08 Mar 2024135.70135.70135.70135.70135.70-
07 Mar 2024136.00136.00136.00136.00136.00-
06 Mar 2024134.40134.40134.40134.40134.40-
05 Mar 2024133.90133.90133.90133.90133.90-
04 Mar 2024133.90133.90133.90133.90133.90-
01 Mar 2024133.20133.20133.20133.20133.20-
01 Mar 20240.026077 Dividend
29 Feb 2024132.40132.40132.40132.40132.37-
28 Feb 2024132.30132.30132.30132.30132.27-
27 Feb 2024132.60132.60132.60132.60132.57-
26 Feb 2024132.70132.70132.70132.70132.67-
23 Feb 2024132.90132.90132.90132.90132.87-
22 Feb 2024133.60133.60133.60133.60133.57-
21 Feb 2024133.50133.50133.50133.50133.47-
20 Feb 2024134.20134.20134.20134.20134.17-
19 Feb 2024134.30134.30134.30134.30134.27-
16 Feb 2024134.30134.30134.30134.30134.27-
15 Feb 2024133.20133.20133.20133.20133.17-
14 Feb 2024133.30133.30133.30133.30133.27-
13 Feb 2024132.90132.90132.90132.90132.87-
12 Feb 2024133.20133.20133.20133.20133.17-
09 Feb 2024133.20133.20133.20133.20133.17-
08 Feb 2024134.30134.30134.30134.30134.27-
07 Feb 2024133.50133.50133.50133.50133.47-
06 Feb 2024132.90132.90132.90132.90132.87-
05 Feb 2024134.30134.30134.30134.30134.27-
02 Feb 2024134.70134.70134.70134.70134.67-
01 Feb 2024134.90134.90134.90134.90134.87-
31 Jan 2024135.10135.10135.10135.10135.07-
30 Jan 2024134.70134.70134.70134.70134.67-
29 Jan 2024134.20134.20134.20134.20134.17-
26 Jan 2024133.90133.90133.90133.90133.87-
25 Jan 2024132.50132.50132.50132.50132.47-
24 Jan 2024131.70131.70131.70131.70131.67-
23 Jan 2024131.70131.70131.70131.70131.67-
22 Jan 2024130.90130.90130.90130.90130.87-
19 Jan 2024131.10131.10131.10131.10131.07-
18 Jan 2024131.10131.10131.10131.10131.07-
17 Jan 2024129.40129.40129.40129.40129.37-
16 Jan 2024131.00131.00131.00131.00130.97-
15 Jan 2024130.50130.50130.50130.50130.47-
12 Jan 2024130.80130.80130.80130.80130.77-
11 Jan 2024130.90130.90130.90130.90130.87-
10 Jan 2024131.00131.00131.00131.00130.97-
09 Jan 2024131.10131.10131.10131.10131.07-
08 Jan 2024130.60130.60130.60130.60130.57-
05 Jan 2024130.80130.80130.80130.80130.77-
04 Jan 2024132.00132.00132.00132.00131.97-
03 Jan 2024132.20132.20132.20132.20132.17-
02 Jan 2024134.40134.40134.40134.40134.37-
29 Dec 2023135.40135.40135.40135.40135.37-
28 Dec 2023135.40135.40135.40135.40135.37-
27 Dec 2023135.10135.10135.10135.10135.07-
22 Dec 2023134.80134.80134.80134.80134.77-
21 Dec 2023133.70133.70133.70133.70133.67-
20 Dec 2023132.20132.20132.20132.20132.17-
19 Dec 2023131.50131.50131.50131.50131.47-
18 Dec 2023130.40130.40130.40130.40130.37-
15 Dec 2023130.50130.50130.50130.50130.47-
14 Dec 2023129.90129.90129.90129.90129.87-
13 Dec 2023127.10127.10127.10127.10127.07-
12 Dec 2023126.70126.70126.70126.70126.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...