Barclays UK Equity Income R Dis GBP (0P0000X3DK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
| 18 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 17 Apr 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| 16 Apr 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
| 15 Apr 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| 12 Apr 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | - |
| 11 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 10 Apr 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| 09 Apr 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
| 08 Apr 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| 05 Apr 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
| 04 Apr 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 03 Apr 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | - |
| 02 Apr 2024 | 428.10 | 428.10 | 428.10 | 428.10 | 428.10 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - |
| 26 Mar 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | - |
| 25 Mar 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
| 22 Mar 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
| 21 Mar 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
| 20 Mar 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | - |
| 19 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 18 Mar 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
| 15 Mar 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | - |
| 14 Mar 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
| 13 Mar 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
| 12 Mar 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | - |
| 11 Mar 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
| 08 Mar 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
| 07 Mar 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | - |
| 06 Mar 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
| 05 Mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| 04 Mar 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 01 Mar 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
| 29 Feb 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | - |
| 28 Feb 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 27 Feb 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
| 26 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
| 23 Feb 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 22 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 21 Feb 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | - |
| 20 Feb 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | - |
| 19 Feb 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | - |
| 16 Feb 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
| 15 Feb 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 14 Feb 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 13 Feb 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| 12 Feb 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 407.10 | - |
| 09 Feb 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
| 08 Feb 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| 07 Feb 2024 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | - |
| 06 Feb 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 05 Feb 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| 02 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
| 01 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
| 31 Jan 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 30 Jan 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 29 Jan 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 29 Jan 2024 | 0.036049 Dividend | |||||
| 26 Jan 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.36 | - |
| 25 Jan 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.66 | - |
| 24 Jan 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 412.96 | - |
| 23 Jan 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.16 | - |
| 22 Jan 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 407.96 | - |
| 19 Jan 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.76 | - |
| 18 Jan 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.96 | - |
| 17 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.96 | - |
| 16 Jan 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.66 | - |
| 15 Jan 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.66 | - |
| 12 Jan 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.86 | - |
| 11 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.26 | - |
| 10 Jan 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 418.96 | - |
| 09 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.36 | - |
| 08 Jan 2024 | 423.30 | 423.30 | 423.30 | 423.30 | 423.26 | - |
| 05 Jan 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.56 | - |
| 04 Jan 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 422.66 | - |
| 03 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.96 | - |
| 02 Jan 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.96 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 423.76 | - |
| 27 Dec 2023 | 424.40 | 424.40 | 424.40 | 424.40 | 424.36 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 421.20 | 421.20 | 421.20 | 421.20 | 421.16 | - |
| 20 Dec 2023 | 421.90 | 421.90 | 421.90 | 421.90 | 421.86 | - |
| 19 Dec 2023 | 417.10 | 417.10 | 417.10 | 417.10 | 417.06 | - |
| 18 Dec 2023 | 415.60 | 415.60 | 415.60 | 415.60 | 415.56 | - |
| 15 Dec 2023 | 414.80 | 414.80 | 414.80 | 414.80 | 414.76 | - |
| 14 Dec 2023 | 417.60 | 417.60 | 417.60 | 417.60 | 417.56 | - |
| 13 Dec 2023 | 407.30 | 407.30 | 407.30 | 407.30 | 407.26 | - |
| 12 Dec 2023 | 407.40 | 407.40 | 407.40 | 407.40 | 407.36 | - |
| 11 Dec 2023 | 409.90 | 409.90 | 409.90 | 409.90 | 409.86 | - |
| 08 Dec 2023 | 410.70 | 410.70 | 410.70 | 410.70 | 410.66 | - |
| 07 Dec 2023 | 409.70 | 409.70 | 409.70 | 409.70 | 409.66 | - |
| 06 Dec 2023 | 409.40 | 409.40 | 409.40 | 409.40 | 409.36 | - |
| 05 Dec 2023 | 405.90 | 405.90 | 405.90 | 405.90 | 405.86 | - |
| 04 Dec 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 405.96 | - |
| 01 Dec 2023 | 407.10 | 407.10 | 407.10 | 407.10 | 407.06 | - |
| 30 Nov 2023 | 403.20 | 403.20 | 403.20 | 403.20 | 403.16 | - |
| *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.