UK markets closed

Algebris Financial Income ID GBP Inc (0P0000ZQJO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13,624.00-89.00 (-0.65%)
At close: 09:00PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 202413,624.0013,624.0013,624.0013,624.0013,624.00-
12 Jun 202413,713.0013,713.0013,713.0013,713.0013,713.00-
11 Jun 202413,595.0013,595.0013,595.0013,595.0013,595.00-
10 Jun 2024------
07 Jun 202413,800.0013,800.0013,800.0013,800.0013,800.00-
06 Jun 202413,816.0013,816.0013,816.0013,816.0013,816.00-
05 Jun 202413,786.0013,786.0013,786.0013,786.0013,786.00-
04 Jun 202413,755.0013,755.0013,755.0013,755.0013,755.00-
03 Jun 2024------
31 May 202413,838.0013,838.0013,838.0013,838.0013,838.00-
30 May 202413,845.0013,845.0013,845.0013,845.0013,845.00-
29 May 202413,783.0013,783.0013,783.0013,783.0013,783.00-
28 May 202413,834.0013,834.0013,834.0013,834.0013,834.00-
24 May 202413,851.0013,851.0013,851.0013,851.0013,851.00-
23 May 202413,822.0013,822.0013,822.0013,822.0013,822.00-
22 May 202413,860.0013,860.0013,860.0013,860.0013,860.00-
21 May 202413,888.0013,888.0013,888.0013,888.0013,888.00-
20 May 202413,893.0013,893.0013,893.0013,893.0013,893.00-
17 May 202413,907.0013,907.0013,907.0013,907.0013,907.00-
16 May 202413,874.0013,874.0013,874.0013,874.0013,874.00-
15 May 202413,847.0013,847.0013,847.0013,847.0013,847.00-
14 May 202413,800.0013,800.0013,800.0013,800.0013,800.00-
13 May 202413,777.0013,777.0013,777.0013,777.0013,777.00-
10 May 202413,769.0013,769.0013,769.0013,769.0013,769.00-
09 May 202413,732.0013,732.0013,732.0013,732.0013,732.00-
08 May 202413,723.0013,723.0013,723.0013,723.0013,723.00-
07 May 202413,725.0013,725.0013,725.0013,725.0013,725.00-
03 May 202413,568.0013,568.0013,568.0013,568.0013,568.00-
02 May 202413,531.0013,531.0013,531.0013,531.0013,531.00-
01 May 202413,466.0013,466.0013,466.0013,466.0013,466.00-
30 Apr 202413,391.0013,391.0013,391.0013,391.0013,391.00-
29 Apr 202413,443.0013,443.0013,443.0013,443.0013,443.00-
26 Apr 202413,416.0013,416.0013,416.0013,416.0013,416.00-
25 Apr 202413,387.0013,387.0013,387.0013,387.0013,387.00-
24 Apr 202413,353.0013,353.0013,353.0013,353.0013,353.00-
23 Apr 202413,412.0013,412.0013,412.0013,412.0013,412.00-
22 Apr 202413,350.0013,350.0013,350.0013,350.0013,350.00-
19 Apr 202413,280.0013,280.0013,280.0013,280.0013,280.00-
18 Apr 202413,248.0013,248.0013,248.0013,248.0013,248.00-
17 Apr 202413,172.0013,172.0013,172.0013,172.0013,172.00-
16 Apr 202413,121.0013,121.0013,121.0013,121.0013,121.00-
15 Apr 202413,242.0013,242.0013,242.0013,242.0013,242.00-
12 Apr 202413,238.0013,238.0013,238.0013,238.0013,238.00-
11 Apr 202413,266.0013,266.0013,266.0013,266.0013,266.00-
10 Apr 202413,387.0013,387.0013,387.0013,387.0013,387.00-
09 Apr 202413,413.0013,413.0013,413.0013,413.0013,413.00-
09 Apr 20241.8012 Dividend
08 Apr 202413,642.0013,642.0013,642.0013,642.0013,640.20-
05 Apr 202413,613.0013,613.0013,613.0013,613.0013,611.20-
04 Apr 202413,641.0013,641.0013,641.0013,641.0013,639.20-
03 Apr 202413,621.0013,621.0013,621.0013,621.0013,619.20-
02 Apr 202413,555.0013,555.0013,555.0013,555.0013,553.21-
28 Mar 202413,588.0013,588.0013,588.0013,588.0013,586.21-
27 Mar 202413,545.0013,545.0013,545.0013,545.0013,543.21-
26 Mar 202413,510.0013,510.0013,510.0013,510.0013,508.22-
25 Mar 202413,483.0013,483.0013,483.0013,483.0013,481.22-
22 Mar 202413,458.0013,458.0013,458.0013,458.0013,456.22-
21 Mar 202413,461.0013,461.0013,461.0013,461.0013,459.22-
20 Mar 202413,369.0013,369.0013,369.0013,369.0013,367.24-
19 Mar 202413,331.0013,331.0013,331.0013,331.0013,329.24-
18 Mar 2024------
15 Mar 202413,263.0013,263.0013,263.0013,263.0013,261.25-
14 Mar 202413,215.0013,215.0013,215.0013,215.0013,213.25-
13 Mar 202413,252.0013,252.0013,252.0013,252.0013,250.25-
12 Mar 202413,223.0013,223.0013,223.0013,223.0013,221.25-
11 Mar 202413,155.0013,155.0013,155.0013,155.0013,153.26-
08 Mar 202413,128.0013,128.0013,128.0013,128.0013,126.27-
07 Mar 202413,114.0013,114.0013,114.0013,114.0013,112.27-
06 Mar 202413,067.0013,067.0013,067.0013,067.0013,065.27-
05 Mar 202413,029.0013,029.0013,029.0013,029.0013,027.28-
04 Mar 202412,977.0012,977.0012,977.0012,977.0012,975.29-
01 Mar 202412,979.0012,979.0012,979.0012,979.0012,977.29-
29 Feb 202412,906.0012,906.0012,906.0012,906.0012,904.30-
28 Feb 202412,909.0012,909.0012,909.0012,909.0012,907.30-
27 Feb 202412,907.0012,907.0012,907.0012,907.0012,905.30-
26 Feb 202412,887.0012,887.0012,887.0012,887.0012,885.30-
23 Feb 202412,919.0012,919.0012,919.0012,919.0012,917.29-
22 Feb 202412,873.0012,873.0012,873.0012,873.0012,871.30-
21 Feb 202412,791.0012,791.0012,791.0012,791.0012,789.31-
20 Feb 202412,741.0012,741.0012,741.0012,741.0012,739.32-
19 Feb 202412,737.0012,737.0012,737.0012,737.0012,735.32-
16 Feb 202412,722.0012,722.0012,722.0012,722.0012,720.32-
15 Feb 202412,701.0012,701.0012,701.0012,701.0012,699.32-
14 Feb 202412,660.0012,660.0012,660.0012,660.0012,658.33-
13 Feb 202412,583.0012,583.0012,583.0012,583.0012,581.34-
12 Feb 202412,685.0012,685.0012,685.0012,685.0012,683.33-
09 Feb 202412,618.0012,618.0012,618.0012,618.0012,616.33-
08 Feb 202412,598.0012,598.0012,598.0012,598.0012,596.34-
07 Feb 202412,613.0012,613.0012,613.0012,613.0012,611.33-
06 Feb 202412,604.0012,604.0012,604.0012,604.0012,602.34-
05 Feb 2024------
02 Feb 202412,696.0012,696.0012,696.0012,696.0012,694.32-
01 Feb 202412,676.0012,676.0012,676.0012,676.0012,674.33-
31 Jan 202412,762.0012,762.0012,762.0012,762.0012,760.32-
30 Jan 202412,794.0012,794.0012,794.0012,794.0012,792.31-
29 Jan 202412,748.0012,748.0012,748.0012,748.0012,746.32-
26 Jan 202412,753.0012,753.0012,753.0012,753.0012,751.32-
25 Jan 202412,693.0012,693.0012,693.0012,693.0012,691.32-
24 Jan 202412,688.0012,688.0012,688.0012,688.0012,686.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...