UK markets closed

abrdn UK Smaller Companies Inst S Inc (0P0000Z8NY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.40+0.65 (+0.75%)
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 202487.8587.8587.8587.8587.85-
07 May 202487.4087.4087.4087.4087.40-
03 May 202486.7586.7586.7586.7586.75-
02 May 202485.9985.9985.9985.9985.99-
01 May 202486.0286.0286.0286.0286.02-
30 Apr 202485.9285.9285.9285.9285.92-
29 Apr 202485.1885.1885.1885.1885.18-
26 Apr 202484.9884.9884.9884.9884.98-
25 Apr 202484.8284.8284.8284.8284.82-
24 Apr 202484.9784.9784.9784.9784.97-
23 Apr 202484.8184.8184.8184.8184.81-
22 Apr 202484.1884.1884.1884.1884.18-
19 Apr 202482.9582.9582.9582.9582.95-
18 Apr 202483.5683.5683.5683.5683.56-
17 Apr 202483.4383.4383.4383.4383.43-
16 Apr 202483.0583.0583.0583.0583.05-
15 Apr 202484.6484.6484.6484.6484.64-
12 Apr 202485.3985.3985.3985.3985.39-
11 Apr 202484.5984.5984.5984.5984.59-
10 Apr 202484.5984.5984.5984.5984.59-
09 Apr 202484.2784.2784.2784.2784.27-
08 Apr 202483.6983.6983.6983.6983.69-
05 Apr 202483.2083.2083.2083.2083.20-
04 Apr 202483.5683.5683.5683.5683.56-
03 Apr 202483.1683.1683.1683.1683.16-
02 Apr 202484.0084.0084.0084.0084.00-
28 Mar 202484.2284.2284.2284.2284.22-
27 Mar 202483.8483.8483.8483.8483.84-
26 Mar 202483.3583.3583.3583.3583.35-
25 Mar 202482.9582.9582.9582.9582.95-
22 Mar 202483.3683.3683.3683.3683.36-
21 Mar 202483.0283.0283.0283.0283.02-
20 Mar 202482.3782.3782.3782.3782.37-
19 Mar 202482.3282.3282.3282.3282.32-
18 Mar 202482.7382.7382.7382.7382.73-
15 Mar 202482.6682.6682.6682.6682.66-
14 Mar 202482.4782.4782.4782.4782.47-
13 Mar 202482.3782.3782.3782.3782.37-
12 Mar 202482.4082.4082.4082.4082.40-
11 Mar 202482.5982.5982.5982.5982.59-
08 Mar 202482.7182.7182.7182.7182.71-
07 Mar 202482.8682.8682.8682.8682.86-
06 Mar 202481.9181.9181.9181.9181.91-
05 Mar 202481.5981.5981.5981.5981.59-
04 Mar 202481.5881.5881.5881.5881.58-
01 Mar 202481.1881.1881.1881.1881.18-
01 Mar 20240.024298 Dividend
29 Feb 202483.0883.0883.0883.0883.06-
28 Feb 202483.0483.0483.0483.0483.02-
27 Feb 202483.2383.2383.2383.2383.21-
26 Feb 202483.2883.2883.2883.2883.26-
23 Feb 202483.4383.4383.4383.4383.41-
22 Feb 202483.8783.8783.8783.8783.85-
21 Feb 202483.8183.8183.8183.8183.79-
20 Feb 202484.2584.2584.2584.2584.23-
19 Feb 202484.2784.2784.2784.2784.25-
16 Feb 202484.3284.3284.3284.3284.30-
15 Feb 202483.5783.5783.5783.5783.55-
14 Feb 202483.6883.6883.6883.6883.66-
13 Feb 202483.3983.3983.3983.3983.37-
12 Feb 202483.6183.6183.6183.6183.59-
09 Feb 202483.6083.6083.6083.6083.58-
08 Feb 202484.2784.2784.2784.2784.25-
07 Feb 202483.8083.8083.8083.8083.78-
06 Feb 202483.3883.3883.3883.3883.36-
05 Feb 202484.2784.2784.2784.2784.25-
02 Feb 202484.5484.5484.5484.5484.52-
01 Feb 202484.6584.6584.6584.6584.63-
31 Jan 202484.7784.7784.7784.7784.75-
30 Jan 202484.5284.5284.5284.5284.50-
29 Jan 202484.1984.1984.1984.1984.17-
26 Jan 202484.0484.0484.0484.0484.02-
25 Jan 202483.1383.1383.1383.1383.11-
24 Jan 202482.6282.6282.6282.6282.60-
23 Jan 202482.6382.6382.6382.6382.61-
22 Jan 202482.1782.1782.1782.1782.15-
19 Jan 202482.2582.2582.2582.2582.23-
18 Jan 202482.2782.2782.2782.2782.25-
17 Jan 202481.2281.2281.2281.2281.20-
16 Jan 202482.2282.2282.2282.2282.20-
15 Jan 202481.9081.9081.9081.9081.88-
12 Jan 202482.0982.0982.0982.0982.07-
11 Jan 202482.1382.1382.1382.1382.11-
10 Jan 202482.1782.1782.1782.1782.15-
09 Jan 202482.2682.2682.2682.2682.24-
08 Jan 202481.9581.9581.9581.9581.93-
05 Jan 202482.0582.0582.0582.0582.03-
04 Jan 202482.8282.8282.8282.8282.80-
03 Jan 202482.9582.9582.9582.9582.93-
02 Jan 202484.3284.3284.3284.3284.30-
29 Dec 202384.9784.9784.9784.9784.95-
28 Dec 202384.9384.9384.9384.9384.91-
27 Dec 202384.7984.7984.7984.7984.77-
22 Dec 202384.5684.5684.5684.5684.54-
21 Dec 202383.8783.8783.8783.8783.85-
20 Dec 202382.9382.9382.9382.9382.91-
19 Dec 202382.4882.4882.4882.4882.46-
18 Dec 202381.7881.7881.7881.7881.76-
15 Dec 202381.8781.8781.8781.8781.85-
14 Dec 202381.4781.4781.4781.4781.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...