Algebris Financial Income ID GBP Inc (0P0000ZQJO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 13,634.00 | 13,634.00 | 13,634.00 | 13,634.00 | 13,634.00 | - |
| 17 Jun 2024 | 13,576.00 | 13,576.00 | 13,576.00 | 13,576.00 | 13,576.00 | - |
| 14 Jun 2024 | 13,546.00 | 13,546.00 | 13,546.00 | 13,546.00 | 13,546.00 | - |
| 13 Jun 2024 | 13,624.00 | 13,624.00 | 13,624.00 | 13,624.00 | 13,624.00 | - |
| 12 Jun 2024 | 13,713.00 | 13,713.00 | 13,713.00 | 13,713.00 | 13,713.00 | - |
| 11 Jun 2024 | 13,595.00 | 13,595.00 | 13,595.00 | 13,595.00 | 13,595.00 | - |
| 10 Jun 2024 | 13,752.00 | 13,752.00 | 13,752.00 | 13,752.00 | 13,752.00 | - |
| 07 Jun 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 06 Jun 2024 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | - |
| 05 Jun 2024 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | - |
| 04 Jun 2024 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 13,838.00 | 13,838.00 | 13,838.00 | 13,838.00 | 13,838.00 | - |
| 30 May 2024 | 13,845.00 | 13,845.00 | 13,845.00 | 13,845.00 | 13,845.00 | - |
| 29 May 2024 | 13,783.00 | 13,783.00 | 13,783.00 | 13,783.00 | 13,783.00 | - |
| 28 May 2024 | 13,834.00 | 13,834.00 | 13,834.00 | 13,834.00 | 13,834.00 | - |
| 24 May 2024 | 13,851.00 | 13,851.00 | 13,851.00 | 13,851.00 | 13,851.00 | - |
| 23 May 2024 | 13,822.00 | 13,822.00 | 13,822.00 | 13,822.00 | 13,822.00 | - |
| 22 May 2024 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | - |
| 21 May 2024 | 13,888.00 | 13,888.00 | 13,888.00 | 13,888.00 | 13,888.00 | - |
| 20 May 2024 | 13,893.00 | 13,893.00 | 13,893.00 | 13,893.00 | 13,893.00 | - |
| 17 May 2024 | 13,907.00 | 13,907.00 | 13,907.00 | 13,907.00 | 13,907.00 | - |
| 16 May 2024 | 13,874.00 | 13,874.00 | 13,874.00 | 13,874.00 | 13,874.00 | - |
| 15 May 2024 | 13,847.00 | 13,847.00 | 13,847.00 | 13,847.00 | 13,847.00 | - |
| 14 May 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 13 May 2024 | 13,777.00 | 13,777.00 | 13,777.00 | 13,777.00 | 13,777.00 | - |
| 10 May 2024 | 13,769.00 | 13,769.00 | 13,769.00 | 13,769.00 | 13,769.00 | - |
| 09 May 2024 | 13,732.00 | 13,732.00 | 13,732.00 | 13,732.00 | 13,732.00 | - |
| 08 May 2024 | 13,723.00 | 13,723.00 | 13,723.00 | 13,723.00 | 13,723.00 | - |
| 07 May 2024 | 13,725.00 | 13,725.00 | 13,725.00 | 13,725.00 | 13,725.00 | - |
| 03 May 2024 | 13,568.00 | 13,568.00 | 13,568.00 | 13,568.00 | 13,568.00 | - |
| 02 May 2024 | 13,531.00 | 13,531.00 | 13,531.00 | 13,531.00 | 13,531.00 | - |
| 01 May 2024 | 13,466.00 | 13,466.00 | 13,466.00 | 13,466.00 | 13,466.00 | - |
| 30 Apr 2024 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | - |
| 29 Apr 2024 | 13,443.00 | 13,443.00 | 13,443.00 | 13,443.00 | 13,443.00 | - |
| 26 Apr 2024 | 13,416.00 | 13,416.00 | 13,416.00 | 13,416.00 | 13,416.00 | - |
| 25 Apr 2024 | 13,387.00 | 13,387.00 | 13,387.00 | 13,387.00 | 13,387.00 | - |
| 24 Apr 2024 | 13,353.00 | 13,353.00 | 13,353.00 | 13,353.00 | 13,353.00 | - |
| 23 Apr 2024 | 13,412.00 | 13,412.00 | 13,412.00 | 13,412.00 | 13,412.00 | - |
| 22 Apr 2024 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | - |
| 19 Apr 2024 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | - |
| 18 Apr 2024 | 13,248.00 | 13,248.00 | 13,248.00 | 13,248.00 | 13,248.00 | - |
| 17 Apr 2024 | 13,172.00 | 13,172.00 | 13,172.00 | 13,172.00 | 13,172.00 | - |
| 16 Apr 2024 | 13,121.00 | 13,121.00 | 13,121.00 | 13,121.00 | 13,121.00 | - |
| 15 Apr 2024 | 13,242.00 | 13,242.00 | 13,242.00 | 13,242.00 | 13,242.00 | - |
| 12 Apr 2024 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | - |
| 11 Apr 2024 | 13,266.00 | 13,266.00 | 13,266.00 | 13,266.00 | 13,266.00 | - |
| 10 Apr 2024 | 13,387.00 | 13,387.00 | 13,387.00 | 13,387.00 | 13,387.00 | - |
| 09 Apr 2024 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | - |
| 09 Apr 2024 | 1.8012 Dividend | |||||
| 08 Apr 2024 | 13,642.00 | 13,642.00 | 13,642.00 | 13,642.00 | 13,640.20 | - |
| 05 Apr 2024 | 13,613.00 | 13,613.00 | 13,613.00 | 13,613.00 | 13,611.20 | - |
| 04 Apr 2024 | 13,641.00 | 13,641.00 | 13,641.00 | 13,641.00 | 13,639.20 | - |
| 03 Apr 2024 | 13,621.00 | 13,621.00 | 13,621.00 | 13,621.00 | 13,619.20 | - |
| 02 Apr 2024 | 13,555.00 | 13,555.00 | 13,555.00 | 13,555.00 | 13,553.21 | - |
| 28 Mar 2024 | 13,588.00 | 13,588.00 | 13,588.00 | 13,588.00 | 13,586.21 | - |
| 27 Mar 2024 | 13,545.00 | 13,545.00 | 13,545.00 | 13,545.00 | 13,543.21 | - |
| 26 Mar 2024 | 13,510.00 | 13,510.00 | 13,510.00 | 13,510.00 | 13,508.22 | - |
| 25 Mar 2024 | 13,483.00 | 13,483.00 | 13,483.00 | 13,483.00 | 13,481.22 | - |
| 22 Mar 2024 | 13,458.00 | 13,458.00 | 13,458.00 | 13,458.00 | 13,456.22 | - |
| 21 Mar 2024 | 13,461.00 | 13,461.00 | 13,461.00 | 13,461.00 | 13,459.22 | - |
| 20 Mar 2024 | 13,369.00 | 13,369.00 | 13,369.00 | 13,369.00 | 13,367.24 | - |
| 19 Mar 2024 | 13,331.00 | 13,331.00 | 13,331.00 | 13,331.00 | 13,329.24 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13,263.00 | 13,263.00 | 13,263.00 | 13,263.00 | 13,261.25 | - |
| 14 Mar 2024 | 13,215.00 | 13,215.00 | 13,215.00 | 13,215.00 | 13,213.25 | - |
| 13 Mar 2024 | 13,252.00 | 13,252.00 | 13,252.00 | 13,252.00 | 13,250.25 | - |
| 12 Mar 2024 | 13,223.00 | 13,223.00 | 13,223.00 | 13,223.00 | 13,221.25 | - |
| 11 Mar 2024 | 13,155.00 | 13,155.00 | 13,155.00 | 13,155.00 | 13,153.26 | - |
| 08 Mar 2024 | 13,128.00 | 13,128.00 | 13,128.00 | 13,128.00 | 13,126.27 | - |
| 07 Mar 2024 | 13,114.00 | 13,114.00 | 13,114.00 | 13,114.00 | 13,112.27 | - |
| 06 Mar 2024 | 13,067.00 | 13,067.00 | 13,067.00 | 13,067.00 | 13,065.27 | - |
| 05 Mar 2024 | 13,029.00 | 13,029.00 | 13,029.00 | 13,029.00 | 13,027.28 | - |
| 04 Mar 2024 | 12,977.00 | 12,977.00 | 12,977.00 | 12,977.00 | 12,975.29 | - |
| 01 Mar 2024 | 12,979.00 | 12,979.00 | 12,979.00 | 12,979.00 | 12,977.29 | - |
| 29 Feb 2024 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,904.30 | - |
| 28 Feb 2024 | 12,909.00 | 12,909.00 | 12,909.00 | 12,909.00 | 12,907.30 | - |
| 27 Feb 2024 | 12,907.00 | 12,907.00 | 12,907.00 | 12,907.00 | 12,905.30 | - |
| 26 Feb 2024 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | 12,885.30 | - |
| 23 Feb 2024 | 12,919.00 | 12,919.00 | 12,919.00 | 12,919.00 | 12,917.29 | - |
| 22 Feb 2024 | 12,873.00 | 12,873.00 | 12,873.00 | 12,873.00 | 12,871.30 | - |
| 21 Feb 2024 | 12,791.00 | 12,791.00 | 12,791.00 | 12,791.00 | 12,789.31 | - |
| 20 Feb 2024 | 12,741.00 | 12,741.00 | 12,741.00 | 12,741.00 | 12,739.32 | - |
| 19 Feb 2024 | 12,737.00 | 12,737.00 | 12,737.00 | 12,737.00 | 12,735.32 | - |
| 16 Feb 2024 | 12,722.00 | 12,722.00 | 12,722.00 | 12,722.00 | 12,720.32 | - |
| 15 Feb 2024 | 12,701.00 | 12,701.00 | 12,701.00 | 12,701.00 | 12,699.32 | - |
| 14 Feb 2024 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,658.33 | - |
| 13 Feb 2024 | 12,583.00 | 12,583.00 | 12,583.00 | 12,583.00 | 12,581.34 | - |
| 12 Feb 2024 | 12,685.00 | 12,685.00 | 12,685.00 | 12,685.00 | 12,683.33 | - |
| 09 Feb 2024 | 12,618.00 | 12,618.00 | 12,618.00 | 12,618.00 | 12,616.33 | - |
| 08 Feb 2024 | 12,598.00 | 12,598.00 | 12,598.00 | 12,598.00 | 12,596.34 | - |
| 07 Feb 2024 | 12,613.00 | 12,613.00 | 12,613.00 | 12,613.00 | 12,611.33 | - |
| 06 Feb 2024 | 12,604.00 | 12,604.00 | 12,604.00 | 12,604.00 | 12,602.34 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 12,696.00 | 12,696.00 | 12,696.00 | 12,696.00 | 12,694.32 | - |
| 01 Feb 2024 | 12,676.00 | 12,676.00 | 12,676.00 | 12,676.00 | 12,674.33 | - |
| 31 Jan 2024 | 12,762.00 | 12,762.00 | 12,762.00 | 12,762.00 | 12,760.32 | - |
| 30 Jan 2024 | 12,794.00 | 12,794.00 | 12,794.00 | 12,794.00 | 12,792.31 | - |
| *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.