UK markets closed

BNY Mellon Em Mkts Corp Dbt GBP W Acc H (0P0000YG5A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14,601.20+84.20 (+0.58%)
At close: 09:00PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414,637.9214,637.9214,637.9214,637.9214,637.92-
07 May 202414,601.2114,601.2114,601.2114,601.2114,601.21-
03 May 202414,517.0414,517.0414,517.0414,517.0414,517.04-
02 May 202414,484.6814,484.6814,484.6814,484.6814,484.68-
01 May 202414,481.9614,481.9614,481.9614,481.9614,481.96-
30 Apr 202414,496.9314,496.9314,496.9314,496.9314,496.93-
29 Apr 202414,463.6114,463.6114,463.6114,463.6114,463.61-
26 Apr 202414,451.7014,451.7014,451.7014,451.7014,451.70-
25 Apr 202414,478.5314,478.5314,478.5314,478.5314,478.53-
24 Apr 202414,493.4814,493.4814,493.4814,493.4814,493.48-
23 Apr 202414,466.7614,466.7614,466.7614,466.7614,466.76-
22 Apr 202414,459.3414,459.3414,459.3414,459.3414,459.34-
19 Apr 202414,449.6914,449.6914,449.6914,449.6914,449.69-
18 Apr 202414,454.4114,454.4114,454.4114,454.4114,454.41-
17 Apr 202414,433.5214,433.5214,433.5214,433.5214,433.52-
16 Apr 202414,484.3614,484.3614,484.3614,484.3614,484.36-
15 Apr 202414,539.7714,539.7714,539.7714,539.7714,539.77-
12 Apr 202414,529.3714,529.3714,529.3714,529.3714,529.37-
11 Apr 202414,573.3914,573.3914,573.3914,573.3914,573.39-
10 Apr 202414,630.7814,630.7814,630.7814,630.7814,630.78-
09 Apr 202414,598.5014,598.5014,598.5014,598.5014,598.50-
08 Apr 202414,607.2114,607.2114,607.2114,607.2114,607.21-
05 Apr 202414,618.4614,618.4614,618.4614,618.4614,618.46-
04 Apr 202414,594.2714,594.2714,594.2714,594.2714,594.27-
03 Apr 202414,591.9814,591.9814,591.9814,591.9814,591.98-
02 Apr 202414,619.3314,619.3314,619.3314,619.3314,619.33-
02 Apr 20241.62425 Dividend
28 Mar 202414,606.2314,606.2314,606.2314,606.2314,604.61-
27 Mar 202414,628.3714,628.3714,628.3714,628.3714,626.74-
26 Mar 202414,624.2914,624.2914,624.2914,624.2914,622.66-
25 Mar 202414,631.2214,631.2214,631.2214,631.2214,629.59-
22 Mar 202414,606.6514,606.6514,606.6514,606.6514,605.03-
21 Mar 202414,571.2314,571.2314,571.2314,571.2314,569.61-
20 Mar 202414,558.3514,558.3514,558.3514,558.3514,556.73-
19 Mar 202414,540.9914,540.9914,540.9914,540.9914,539.37-
18 Mar 2024------
15 Mar 202414,554.0114,554.0114,554.0114,554.0114,552.39-
14 Mar 202414,578.7514,578.7514,578.7514,578.7514,577.13-
13 Mar 202414,530.0814,530.0814,530.0814,530.0814,528.46-
12 Mar 202414,578.1114,578.1114,578.1114,578.1114,576.49-
11 Mar 202414,576.8914,576.8914,576.8914,576.8914,575.27-
08 Mar 202414,550.4414,550.4414,550.4414,550.4414,548.82-
07 Mar 202414,525.9914,525.9914,525.9914,525.9914,524.38-
06 Mar 202414,510.0814,510.0814,510.0814,510.0814,508.47-
05 Mar 202414,492.6014,492.6014,492.6014,492.6014,490.99-
04 Mar 202414,496.1814,496.1814,496.1814,496.1814,494.57-
01 Mar 202414,476.1514,476.1514,476.1514,476.1514,474.54-
29 Feb 202414,462.1414,462.1414,462.1414,462.1414,460.53-
28 Feb 202414,456.9514,456.9514,456.9514,456.9514,455.34-
27 Feb 202414,461.7514,461.7514,461.7514,461.7514,460.14-
26 Feb 202414,468.7214,468.7214,468.7214,468.7214,467.11-
23 Feb 202414,442.2714,442.2714,442.2714,442.2714,440.66-
22 Feb 202414,433.2714,433.2714,433.2714,433.2714,431.66-
21 Feb 202414,431.4714,431.4714,431.4714,431.4714,429.86-
20 Feb 202414,412.6814,412.6814,412.6814,412.6814,411.08-
19 Feb 202414,412.8414,412.8414,412.8414,412.8414,411.24-
16 Feb 202414,409.8714,409.8714,409.8714,409.8714,408.27-
15 Feb 202414,382.1714,382.1714,382.1714,382.1714,380.57-
14 Feb 202414,372.5614,372.5614,372.5614,372.5614,370.96-
13 Feb 202414,410.8114,410.8114,410.8114,410.8114,409.21-
12 Feb 202414,402.0814,402.0814,402.0814,402.0814,400.48-
09 Feb 202414,400.0214,400.0214,400.0214,400.0214,398.42-
08 Feb 202414,404.9614,404.9614,404.9614,404.9614,403.36-
07 Feb 202414,430.8014,430.8014,430.8014,430.8014,429.19-
06 Feb 202414,365.7914,365.7914,365.7914,365.7914,364.19-
05 Feb 2024------
02 Feb 202414,438.3814,438.3814,438.3814,438.3814,436.77-
01 Feb 202414,383.0414,383.0414,383.0414,383.0414,381.44-
31 Jan 202414,354.6314,354.6314,354.6314,354.6314,353.03-
30 Jan 202414,330.8814,330.8814,330.8814,330.8814,329.29-
29 Jan 202414,304.0914,304.0914,304.0914,304.0914,302.50-
26 Jan 202414,281.1914,281.1914,281.1914,281.1914,279.60-
25 Jan 202414,261.0614,261.0614,261.0614,261.0614,259.47-
24 Jan 202414,253.3514,253.3514,253.3514,253.3514,251.76-
23 Jan 202414,258.6714,258.6714,258.6714,258.6714,257.08-
22 Jan 202414,246.1214,246.1214,246.1214,246.1214,244.54-
19 Jan 202414,235.1314,235.1314,235.1314,235.1314,233.55-
18 Jan 202414,238.0314,238.0314,238.0314,238.0314,236.45-
17 Jan 202414,270.8314,270.8314,270.8314,270.8314,269.24-
16 Jan 202414,300.1314,300.1314,300.1314,300.1314,298.54-
15 Jan 202414,297.8214,297.8214,297.8214,297.8214,296.23-
12 Jan 202414,253.0114,253.0114,253.0114,253.0114,251.42-
11 Jan 202414,216.1814,216.1814,216.1814,216.1814,214.60-
10 Jan 202414,183.6114,183.6114,183.6114,183.6114,182.03-
09 Jan 202414,185.4014,185.4014,185.4014,185.4014,183.82-
08 Jan 202414,182.5714,182.5714,182.5714,182.5714,180.99-
05 Jan 202414,214.4314,214.4314,214.4314,214.4314,212.85-
04 Jan 202414,246.2914,246.2914,246.2914,246.2914,244.71-
03 Jan 202414,274.4814,274.4814,274.4814,274.4814,272.89-
02 Jan 202414,286.3014,286.3014,286.3014,286.3014,284.71-
02 Jan 20241.568727 Dividend
29 Dec 202314,276.4314,276.4314,276.4314,276.4314,273.27-
28 Dec 202314,280.4614,280.4614,280.4614,280.4614,277.30-
27 Dec 202314,245.2014,245.2014,245.2014,245.2014,242.05-
22 Dec 202314,241.6514,241.6514,241.6514,241.6514,238.50-
21 Dec 202314,239.7114,239.7114,239.7114,239.7114,236.56-
20 Dec 202314,209.5014,209.5014,209.5014,209.5014,206.36-
19 Dec 202314,179.3014,179.3014,179.3014,179.3014,176.16-
18 Dec 202314,170.8414,170.8414,170.8414,170.8414,167.71-
15 Dec 202314,141.7814,141.7814,141.7814,141.7814,138.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...