UK markets close in 1 hour 6 minutes

abrdn UK Mid-Cap Equity I Acc (0P0000XON2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
184.21+2.80 (+1.54%)
As of 09:00PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024------
22 Apr 2024184.21184.21184.21184.21184.21-
19 Apr 2024181.41181.41181.41181.41181.41-
18 Apr 2024183.46183.46183.46183.46183.46-
17 Apr 2024183.97183.97183.97183.97183.97-
16 Apr 2024183.42183.42183.42183.42183.42-
15 Apr 2024186.63186.63186.63186.63186.63-
12 Apr 2024188.89188.89188.89188.89188.89-
11 Apr 2024187.23187.23187.23187.23187.23-
10 Apr 2024188.18188.18188.18188.18188.18-
09 Apr 2024187.23187.23187.23187.23187.23-
08 Apr 2024186.20186.20186.20186.20186.20-
05 Apr 2024185.03185.03185.03185.03185.03-
04 Apr 2024186.23186.23186.23186.23186.23-
03 Apr 2024184.97184.97184.97184.97184.97-
02 Apr 2024186.94186.94186.94186.94186.94-
28 Mar 2024187.34187.34187.34187.34187.34-
27 Mar 2024186.43186.43186.43186.43186.43-
26 Mar 2024185.73185.73185.73185.73185.73-
25 Mar 2024184.42184.42184.42184.42184.42-
22 Mar 2024185.73185.73185.73185.73185.73-
21 Mar 2024184.82184.82184.82184.82184.82-
20 Mar 2024183.18183.18183.18183.18183.18-
19 Mar 2024183.45183.45183.45183.45183.45-
18 Mar 2024184.27184.27184.27184.27184.27-
15 Mar 2024184.44184.44184.44184.44184.44-
14 Mar 2024184.57184.57184.57184.57184.57-
13 Mar 2024184.62184.62184.62184.62184.62-
12 Mar 2024184.47184.47184.47184.47184.47-
11 Mar 2024184.31184.31184.31184.31184.31-
08 Mar 2024183.77183.77183.77183.77183.77-
07 Mar 2024184.86184.86184.86184.86184.86-
06 Mar 2024182.77182.77182.77182.77182.77-
05 Mar 2024182.43182.43182.43182.43182.43-
04 Mar 2024181.29181.29181.29181.29181.29-
01 Mar 2024180.61180.61180.61180.61180.61-
29 Feb 2024179.61179.61179.61179.61179.61-
28 Feb 2024179.41179.41179.41179.41179.41-
27 Feb 2024180.78180.78180.78180.78180.78-
26 Feb 2024180.62180.62180.62180.62180.62-
23 Feb 2024181.44181.44181.44181.44181.44-
22 Feb 2024182.00182.00182.00182.00182.00-
21 Feb 2024182.06182.06182.06182.06182.06-
20 Feb 2024183.21183.21183.21183.21183.21-
19 Feb 2024183.12183.12183.12183.12183.12-
16 Feb 2024183.19183.19183.19183.19183.19-
15 Feb 2024181.85181.85181.85181.85181.85-
14 Feb 2024181.82181.82181.82181.82181.82-
13 Feb 2024180.98180.98180.98180.98180.98-
12 Feb 2024181.91181.91181.91181.91181.91-
09 Feb 2024181.63181.63181.63181.63181.63-
08 Feb 2024183.39183.39183.39183.39183.39-
07 Feb 2024181.83181.83181.83181.83181.83-
06 Feb 2024180.57180.57180.57180.57180.57-
05 Feb 2024182.72182.72182.72182.72182.72-
02 Feb 2024183.33183.33183.33183.33183.33-
01 Feb 2024183.33183.33183.33183.33183.33-
01 Feb 20240.014549 Dividend
31 Jan 2024183.58183.58183.58183.58183.57-
30 Jan 2024183.26183.26183.26183.26183.25-
29 Jan 2024181.97181.97181.97181.97181.96-
26 Jan 2024181.59181.59181.59181.59181.58-
25 Jan 2024179.63179.63179.63179.63179.62-
24 Jan 2024178.66178.66178.66178.66178.65-
23 Jan 2024178.91178.91178.91178.91178.90-
22 Jan 2024177.67177.67177.67177.67177.66-
19 Jan 2024177.15177.15177.15177.15177.14-
18 Jan 2024176.97176.97176.97176.97176.96-
17 Jan 2024175.17175.17175.17175.17175.16-
16 Jan 2024177.81177.81177.81177.81177.80-
15 Jan 2024177.11177.11177.11177.11177.10-
12 Jan 2024177.09177.09177.09177.09177.08-
11 Jan 2024177.75177.75177.75177.75177.74-
10 Jan 2024177.18177.18177.18177.18177.17-
09 Jan 2024177.50177.50177.50177.50177.49-
08 Jan 2024176.48176.48176.48176.48176.47-
05 Jan 2024176.09176.09176.09176.09176.08-
04 Jan 2024178.40178.40178.40178.40178.39-
03 Jan 2024179.92179.92179.92179.92179.91-
02 Jan 2024183.59183.59183.59183.59183.58-
29 Dec 2023185.34185.34185.34185.34185.33-
28 Dec 2023185.31185.31185.31185.31185.30-
27 Dec 2023185.66185.66185.66185.66185.65-
22 Dec 2023185.08185.08185.08185.08185.07-
21 Dec 2023184.09184.09184.09184.09184.08-
20 Dec 2023182.08182.08182.08182.08182.07-
19 Dec 2023181.34181.34181.34181.34181.33-
18 Dec 2023179.45179.45179.45179.45179.44-
15 Dec 2023179.85179.85179.85179.85179.84-
14 Dec 2023179.65179.65179.65179.65179.64-
13 Dec 2023174.74174.74174.74174.74174.73-
12 Dec 2023174.86174.86174.86174.86174.85-
11 Dec 2023174.37174.37174.37174.37174.36-
08 Dec 2023174.16174.16174.16174.16174.15-
07 Dec 2023174.69174.69174.69174.69174.68-
06 Dec 2023174.31174.31174.31174.31174.30-
05 Dec 2023172.41172.41172.41172.41172.40-
04 Dec 2023172.86172.86172.86172.86172.85-
01 Dec 2023172.11172.11172.11172.11172.10-
30 Nov 2023173.11173.11173.11173.11173.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...