Algebris Financial Credit ID GBP Inc (0P00011RLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 10,929.00 | 10,929.00 | 10,929.00 | 10,929.00 | 10,929.00 | - |
| 24 Apr 2024 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | - |
| 23 Apr 2024 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | - |
| 22 Apr 2024 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | - |
| 19 Apr 2024 | 10,911.00 | 10,911.00 | 10,911.00 | 10,911.00 | 10,911.00 | - |
| 18 Apr 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| 17 Apr 2024 | 10,886.00 | 10,886.00 | 10,886.00 | 10,886.00 | 10,886.00 | - |
| 16 Apr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - |
| 15 Apr 2024 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | - |
| 12 Apr 2024 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | - |
| 11 Apr 2024 | 10,964.00 | 10,964.00 | 10,964.00 | 10,964.00 | 10,964.00 | - |
| 10 Apr 2024 | 10,991.00 | 10,991.00 | 10,991.00 | 10,991.00 | 10,991.00 | - |
| 09 Apr 2024 | 11,012.00 | 11,012.00 | 11,012.00 | 11,012.00 | 11,012.00 | - |
| 09 Apr 2024 | 1.7106 Dividend | |||||
| 08 Apr 2024 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | 11,175.29 | - |
| 05 Apr 2024 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | 11,205.28 | - |
| 04 Apr 2024 | 11,217.00 | 11,217.00 | 11,217.00 | 11,217.00 | 11,215.28 | - |
| 03 Apr 2024 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | 11,175.29 | - |
| 02 Apr 2024 | 11,176.00 | 11,176.00 | 11,176.00 | 11,176.00 | 11,174.29 | - |
| 28 Mar 2024 | 11,191.00 | 11,191.00 | 11,191.00 | 11,191.00 | 11,189.29 | - |
| 27 Mar 2024 | 11,182.00 | 11,182.00 | 11,182.00 | 11,182.00 | 11,180.29 | - |
| 26 Mar 2024 | 11,181.00 | 11,181.00 | 11,181.00 | 11,181.00 | 11,179.29 | - |
| 25 Mar 2024 | 11,214.00 | 11,214.00 | 11,214.00 | 11,214.00 | 11,212.28 | - |
| 22 Mar 2024 | 11,186.00 | 11,186.00 | 11,186.00 | 11,186.00 | 11,184.29 | - |
| 21 Mar 2024 | 11,183.00 | 11,183.00 | 11,183.00 | 11,183.00 | 11,181.29 | - |
| 20 Mar 2024 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | 11,176.29 | - |
| 19 Mar 2024 | 11,136.00 | 11,136.00 | 11,136.00 | 11,136.00 | 11,134.30 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | 11,116.30 | - |
| 14 Mar 2024 | 11,153.00 | 11,153.00 | 11,153.00 | 11,153.00 | 11,151.29 | - |
| 13 Mar 2024 | 11,122.00 | 11,122.00 | 11,122.00 | 11,122.00 | 11,120.30 | - |
| 12 Mar 2024 | 11,098.00 | 11,098.00 | 11,098.00 | 11,098.00 | 11,096.30 | - |
| 11 Mar 2024 | 11,088.00 | 11,088.00 | 11,088.00 | 11,088.00 | 11,086.30 | - |
| 08 Mar 2024 | 11,083.00 | 11,083.00 | 11,083.00 | 11,083.00 | 11,081.30 | - |
| 07 Mar 2024 | 11,051.00 | 11,051.00 | 11,051.00 | 11,051.00 | 11,049.31 | - |
| 06 Mar 2024 | 11,004.00 | 11,004.00 | 11,004.00 | 11,004.00 | 11,002.32 | - |
| 05 Mar 2024 | 10,979.00 | 10,979.00 | 10,979.00 | 10,979.00 | 10,977.32 | - |
| 04 Mar 2024 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,966.32 | - |
| 01 Mar 2024 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | 10,965.32 | - |
| 29 Feb 2024 | 10,956.00 | 10,956.00 | 10,956.00 | 10,956.00 | 10,954.32 | - |
| 28 Feb 2024 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,966.32 | - |
| 27 Feb 2024 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,968.32 | - |
| 26 Feb 2024 | 11,004.00 | 11,004.00 | 11,004.00 | 11,004.00 | 11,002.32 | - |
| 23 Feb 2024 | 10,976.00 | 10,976.00 | 10,976.00 | 10,976.00 | 10,974.32 | - |
| 22 Feb 2024 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | 10,959.32 | - |
| 21 Feb 2024 | 10,921.00 | 10,921.00 | 10,921.00 | 10,921.00 | 10,919.33 | - |
| 20 Feb 2024 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,923.33 | - |
| 19 Feb 2024 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,908.33 | - |
| 16 Feb 2024 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 10,873.33 | - |
| 15 Feb 2024 | 10,918.00 | 10,918.00 | 10,918.00 | 10,918.00 | 10,916.33 | - |
| 14 Feb 2024 | 10,878.00 | 10,878.00 | 10,878.00 | 10,878.00 | 10,876.33 | - |
| 13 Feb 2024 | 10,873.00 | 10,873.00 | 10,873.00 | 10,873.00 | 10,871.34 | - |
| 12 Feb 2024 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | 10,890.33 | - |
| 09 Feb 2024 | 10,905.00 | 10,905.00 | 10,905.00 | 10,905.00 | 10,903.33 | - |
| 08 Feb 2024 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,882.33 | - |
| 07 Feb 2024 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | 10,890.33 | - |
| 06 Feb 2024 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | 10,881.33 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,928.33 | - |
| 01 Feb 2024 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,930.33 | - |
| 31 Jan 2024 | 10,943.00 | 10,943.00 | 10,943.00 | 10,943.00 | 10,941.33 | - |
| 30 Jan 2024 | 10,982.00 | 10,982.00 | 10,982.00 | 10,982.00 | 10,980.32 | - |
| 29 Jan 2024 | 10,961.00 | 10,961.00 | 10,961.00 | 10,961.00 | 10,959.32 | - |
| 26 Jan 2024 | 10,983.00 | 10,983.00 | 10,983.00 | 10,983.00 | 10,981.32 | - |
| 25 Jan 2024 | 10,902.00 | 10,902.00 | 10,902.00 | 10,902.00 | 10,900.33 | - |
| 24 Jan 2024 | 10,871.00 | 10,871.00 | 10,871.00 | 10,871.00 | 10,869.34 | - |
| 23 Jan 2024 | 10,851.00 | 10,851.00 | 10,851.00 | 10,851.00 | 10,849.34 | - |
| 22 Jan 2024 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | 10,881.33 | - |
| 19 Jan 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,828.34 | - |
| 18 Jan 2024 | 10,799.00 | 10,799.00 | 10,799.00 | 10,799.00 | 10,797.35 | - |
| 17 Jan 2024 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,768.35 | - |
| 16 Jan 2024 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | 10,805.35 | - |
| 15 Jan 2024 | 10,841.00 | 10,841.00 | 10,841.00 | 10,841.00 | 10,839.34 | - |
| 12 Jan 2024 | 10,841.00 | 10,841.00 | 10,841.00 | 10,841.00 | 10,839.34 | - |
| 11 Jan 2024 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | 10,830.34 | - |
| 10 Jan 2024 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,808.35 | - |
| 09 Jan 2024 | 10,792.00 | 10,792.00 | 10,792.00 | 10,792.00 | 10,790.35 | - |
| 09 Jan 2024 | 1.8219 Dividend | |||||
| 08 Jan 2024 | 10,949.00 | 10,949.00 | 10,949.00 | 10,949.00 | 10,945.50 | - |
| 05 Jan 2024 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 10,931.51 | - |
| 04 Jan 2024 | 10,947.00 | 10,947.00 | 10,947.00 | 10,947.00 | 10,943.50 | - |
| 03 Jan 2024 | 10,953.00 | 10,953.00 | 10,953.00 | 10,953.00 | 10,949.50 | - |
| 02 Jan 2024 | 11,039.00 | 11,039.00 | 11,039.00 | 11,039.00 | 11,035.47 | - |
| 29 Dec 2023 | 11,086.00 | 11,086.00 | 11,086.00 | 11,086.00 | 11,082.46 | - |
| 28 Dec 2023 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,040.47 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,021.48 | - |
| 21 Dec 2023 | 11,019.00 | 11,019.00 | 11,019.00 | 11,019.00 | 11,015.48 | - |
| 20 Dec 2023 | 11,019.00 | 11,019.00 | 11,019.00 | 11,019.00 | 11,015.48 | - |
| 19 Dec 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,996.49 | - |
| 18 Dec 2023 | 10,988.00 | 10,988.00 | 10,988.00 | 10,988.00 | 10,984.49 | - |
| 15 Dec 2023 | 11,019.00 | 11,019.00 | 11,019.00 | 11,019.00 | 11,015.48 | - |
| 14 Dec 2023 | 10,969.00 | 10,969.00 | 10,969.00 | 10,969.00 | 10,965.50 | - |
| 13 Dec 2023 | 10,828.00 | 10,828.00 | 10,828.00 | 10,828.00 | 10,824.54 | - |
| 12 Dec 2023 | 10,771.00 | 10,771.00 | 10,771.00 | 10,771.00 | 10,767.56 | - |
| 11 Dec 2023 | 10,747.00 | 10,747.00 | 10,747.00 | 10,747.00 | 10,743.57 | - |
| 08 Dec 2023 | 10,727.00 | 10,727.00 | 10,727.00 | 10,727.00 | 10,723.57 | - |
| 07 Dec 2023 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,708.58 | - |
| 06 Dec 2023 | 10,703.00 | 10,703.00 | 10,703.00 | 10,703.00 | 10,699.58 | - |
| *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.