Algebris Financial Income BD GBP Inc Hdg (0P0000Z652.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 15,841.00 | 15,841.00 | 15,841.00 | 15,841.00 | 15,841.00 | - |
| 29 May 2024 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | - |
| 28 May 2024 | 15,829.00 | 15,829.00 | 15,829.00 | 15,829.00 | 15,829.00 | - |
| 24 May 2024 | 15,847.00 | 15,847.00 | 15,847.00 | 15,847.00 | 15,847.00 | - |
| 23 May 2024 | 15,814.00 | 15,814.00 | 15,814.00 | 15,814.00 | 15,814.00 | - |
| 22 May 2024 | 15,857.00 | 15,857.00 | 15,857.00 | 15,857.00 | 15,857.00 | - |
| 21 May 2024 | 15,889.00 | 15,889.00 | 15,889.00 | 15,889.00 | 15,889.00 | - |
| 20 May 2024 | 15,895.00 | 15,895.00 | 15,895.00 | 15,895.00 | 15,895.00 | - |
| 17 May 2024 | 15,911.00 | 15,911.00 | 15,911.00 | 15,911.00 | 15,911.00 | - |
| 16 May 2024 | 15,873.00 | 15,873.00 | 15,873.00 | 15,873.00 | 15,873.00 | - |
| 15 May 2024 | 15,842.00 | 15,842.00 | 15,842.00 | 15,842.00 | 15,842.00 | - |
| 14 May 2024 | 15,788.00 | 15,788.00 | 15,788.00 | 15,788.00 | 15,788.00 | - |
| 13 May 2024 | 15,761.00 | 15,761.00 | 15,761.00 | 15,761.00 | 15,761.00 | - |
| 10 May 2024 | 15,752.00 | 15,752.00 | 15,752.00 | 15,752.00 | 15,752.00 | - |
| 09 May 2024 | 15,709.00 | 15,709.00 | 15,709.00 | 15,709.00 | 15,709.00 | - |
| 08 May 2024 | 15,698.00 | 15,698.00 | 15,698.00 | 15,698.00 | 15,698.00 | - |
| 07 May 2024 | 15,701.00 | 15,701.00 | 15,701.00 | 15,701.00 | 15,701.00 | - |
| 03 May 2024 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | - |
| 02 May 2024 | 15,478.00 | 15,478.00 | 15,478.00 | 15,478.00 | 15,478.00 | - |
| 01 May 2024 | 15,403.00 | 15,403.00 | 15,403.00 | 15,403.00 | 15,403.00 | - |
| 30 Apr 2024 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | - |
| 29 Apr 2024 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | - |
| 26 Apr 2024 | 15,345.00 | 15,345.00 | 15,345.00 | 15,345.00 | 15,345.00 | - |
| 25 Apr 2024 | 15,312.00 | 15,312.00 | 15,312.00 | 15,312.00 | 15,312.00 | - |
| 24 Apr 2024 | 15,273.00 | 15,273.00 | 15,273.00 | 15,273.00 | 15,273.00 | - |
| 23 Apr 2024 | 15,341.00 | 15,341.00 | 15,341.00 | 15,341.00 | 15,341.00 | - |
| 22 Apr 2024 | 15,269.00 | 15,269.00 | 15,269.00 | 15,269.00 | 15,269.00 | - |
| 19 Apr 2024 | 15,188.00 | 15,188.00 | 15,188.00 | 15,188.00 | 15,188.00 | - |
| 18 Apr 2024 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | - |
| 17 Apr 2024 | 15,064.00 | 15,064.00 | 15,064.00 | 15,064.00 | 15,064.00 | - |
| 16 Apr 2024 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | - |
| 15 Apr 2024 | 15,145.00 | 15,145.00 | 15,145.00 | 15,145.00 | 15,145.00 | - |
| 12 Apr 2024 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | - |
| 11 Apr 2024 | 15,171.00 | 15,171.00 | 15,171.00 | 15,171.00 | 15,171.00 | - |
| 10 Apr 2024 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | - |
| 09 Apr 2024 | 15,339.00 | 15,339.00 | 15,339.00 | 15,339.00 | 15,339.00 | - |
| 09 Apr 2024 | 1.9051 Dividend | |||||
| 08 Apr 2024 | 15,586.00 | 15,586.00 | 15,586.00 | 15,586.00 | 15,584.09 | - |
| 05 Apr 2024 | 15,551.00 | 15,551.00 | 15,551.00 | 15,551.00 | 15,549.10 | - |
| 04 Apr 2024 | 15,583.00 | 15,583.00 | 15,583.00 | 15,583.00 | 15,581.09 | - |
| 03 Apr 2024 | 15,561.00 | 15,561.00 | 15,561.00 | 15,561.00 | 15,559.10 | - |
| 02 Apr 2024 | 15,485.00 | 15,485.00 | 15,485.00 | 15,485.00 | 15,483.11 | - |
| 28 Mar 2024 | 15,522.00 | 15,522.00 | 15,522.00 | 15,522.00 | 15,520.10 | - |
| 27 Mar 2024 | 15,472.00 | 15,472.00 | 15,472.00 | 15,472.00 | 15,470.11 | - |
| 26 Mar 2024 | 15,432.00 | 15,432.00 | 15,432.00 | 15,432.00 | 15,430.11 | - |
| 25 Mar 2024 | 15,401.00 | 15,401.00 | 15,401.00 | 15,401.00 | 15,399.12 | - |
| 22 Mar 2024 | 15,373.00 | 15,373.00 | 15,373.00 | 15,373.00 | 15,371.12 | - |
| 21 Mar 2024 | 15,375.00 | 15,375.00 | 15,375.00 | 15,375.00 | 15,373.12 | - |
| 20 Mar 2024 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,268.13 | - |
| 19 Mar 2024 | 15,227.00 | 15,227.00 | 15,227.00 | 15,227.00 | 15,225.14 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 15,146.15 | - |
| 14 Mar 2024 | 15,093.00 | 15,093.00 | 15,093.00 | 15,093.00 | 15,091.16 | - |
| 13 Mar 2024 | 15,134.00 | 15,134.00 | 15,134.00 | 15,134.00 | 15,132.15 | - |
| 12 Mar 2024 | 15,102.00 | 15,102.00 | 15,102.00 | 15,102.00 | 15,100.15 | - |
| 11 Mar 2024 | 15,024.00 | 15,024.00 | 15,024.00 | 15,024.00 | 15,022.16 | - |
| 08 Mar 2024 | 14,992.00 | 14,992.00 | 14,992.00 | 14,992.00 | 14,990.17 | - |
| 07 Mar 2024 | 14,975.00 | 14,975.00 | 14,975.00 | 14,975.00 | 14,973.17 | - |
| 06 Mar 2024 | 14,921.00 | 14,921.00 | 14,921.00 | 14,921.00 | 14,919.18 | - |
| 05 Mar 2024 | 14,878.00 | 14,878.00 | 14,878.00 | 14,878.00 | 14,876.18 | - |
| 04 Mar 2024 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,818.19 | - |
| 01 Mar 2024 | 14,821.00 | 14,821.00 | 14,821.00 | 14,821.00 | 14,819.19 | - |
| 29 Feb 2024 | 14,738.00 | 14,738.00 | 14,738.00 | 14,738.00 | 14,736.20 | - |
| 28 Feb 2024 | 14,741.00 | 14,741.00 | 14,741.00 | 14,741.00 | 14,739.20 | - |
| 27 Feb 2024 | 14,738.00 | 14,738.00 | 14,738.00 | 14,738.00 | 14,736.20 | - |
| 26 Feb 2024 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 14,713.20 | - |
| 23 Feb 2024 | 14,752.00 | 14,752.00 | 14,752.00 | 14,752.00 | 14,750.20 | - |
| 22 Feb 2024 | 14,699.00 | 14,699.00 | 14,699.00 | 14,699.00 | 14,697.20 | - |
| 21 Feb 2024 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 14,603.21 | - |
| 20 Feb 2024 | 14,547.00 | 14,547.00 | 14,547.00 | 14,547.00 | 14,545.22 | - |
| 19 Feb 2024 | 14,543.00 | 14,543.00 | 14,543.00 | 14,543.00 | 14,541.22 | - |
| 16 Feb 2024 | 14,526.00 | 14,526.00 | 14,526.00 | 14,526.00 | 14,524.22 | - |
| 15 Feb 2024 | 14,501.00 | 14,501.00 | 14,501.00 | 14,501.00 | 14,499.23 | - |
| 14 Feb 2024 | 14,455.00 | 14,455.00 | 14,455.00 | 14,455.00 | 14,453.23 | - |
| 13 Feb 2024 | 14,366.00 | 14,366.00 | 14,366.00 | 14,366.00 | 14,364.24 | - |
| 12 Feb 2024 | 14,483.00 | 14,483.00 | 14,483.00 | 14,483.00 | 14,481.23 | - |
| 09 Feb 2024 | 14,405.00 | 14,405.00 | 14,405.00 | 14,405.00 | 14,403.24 | - |
| 08 Feb 2024 | 14,381.00 | 14,381.00 | 14,381.00 | 14,381.00 | 14,379.24 | - |
| 07 Feb 2024 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | 14,396.24 | - |
| 06 Feb 2024 | 14,387.00 | 14,387.00 | 14,387.00 | 14,387.00 | 14,385.24 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 14,492.00 | 14,492.00 | 14,492.00 | 14,492.00 | 14,490.23 | - |
| 01 Feb 2024 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,468.23 | - |
| 31 Jan 2024 | 14,567.00 | 14,567.00 | 14,567.00 | 14,567.00 | 14,565.22 | - |
| 30 Jan 2024 | 14,604.00 | 14,604.00 | 14,604.00 | 14,604.00 | 14,602.21 | - |
| 29 Jan 2024 | 14,552.00 | 14,552.00 | 14,552.00 | 14,552.00 | 14,550.22 | - |
| 26 Jan 2024 | 14,557.00 | 14,557.00 | 14,557.00 | 14,557.00 | 14,555.22 | - |
| 25 Jan 2024 | 14,488.00 | 14,488.00 | 14,488.00 | 14,488.00 | 14,486.23 | - |
| 24 Jan 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,480.23 | - |
| 23 Jan 2024 | 14,414.00 | 14,414.00 | 14,414.00 | 14,414.00 | 14,412.24 | - |
| 22 Jan 2024 | 14,405.00 | 14,405.00 | 14,405.00 | 14,405.00 | 14,403.24 | - |
| 19 Jan 2024 | 14,337.00 | 14,337.00 | 14,337.00 | 14,337.00 | 14,335.25 | - |
| 18 Jan 2024 | 14,237.00 | 14,237.00 | 14,237.00 | 14,237.00 | 14,235.26 | - |
| 17 Jan 2024 | 14,197.00 | 14,197.00 | 14,197.00 | 14,197.00 | 14,195.26 | - |
| 16 Jan 2024 | 14,294.00 | 14,294.00 | 14,294.00 | 14,294.00 | 14,292.25 | - |
| 15 Jan 2024 | 14,362.00 | 14,362.00 | 14,362.00 | 14,362.00 | 14,360.24 | - |
| 12 Jan 2024 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 14,318.25 | - |
| 11 Jan 2024 | 14,357.00 | 14,357.00 | 14,357.00 | 14,357.00 | 14,355.25 | - |
| 10 Jan 2024 | 14,405.00 | 14,405.00 | 14,405.00 | 14,405.00 | 14,403.24 | - |
| *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.