UK markets closed

Rathbone Active Income and Growth Inc (0P00013PX4.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
143.66+0.24 (+0.17%)
At close: 09:00PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024143.66143.66143.66143.66143.66-
04 Jul 2024143.42143.42143.42143.42143.42-
03 Jul 2024142.67142.67142.67142.67142.67-
02 Jul 2024141.96141.96141.96141.96141.96-
01 Jul 2024142.24142.24142.24142.24142.24-
28 Jun 2024143.74143.74143.74143.74143.74-
27 Jun 2024143.28143.28143.28143.28143.28-
26 Jun 2024143.44143.44143.44143.44143.44-
25 Jun 2024143.48143.48143.48143.48143.48-
24 Jun 2024143.34143.34143.34143.34143.34-
21 Jun 2024143.33143.33143.33143.33143.33-
20 Jun 2024143.20143.20143.20143.20143.20-
19 Jun 2024142.76142.76142.76142.76142.76-
18 Jun 2024142.38142.38142.38142.38142.38-
17 Jun 2024142.19142.19142.19142.19142.19-
14 Jun 2024142.31142.31142.31142.31142.31-
13 Jun 2024142.76142.76142.76142.76142.76-
12 Jun 2024142.50142.50142.50142.50142.50-
11 Jun 2024142.46142.46142.46142.46142.46-
10 Jun 2024142.95142.95142.95142.95142.95-
07 Jun 2024143.35143.35143.35143.35143.35-
06 Jun 2024143.79143.79143.79143.79143.79-
05 Jun 2024142.73142.73142.73142.73142.73-
04 Jun 2024142.66142.66142.66142.66142.66-
03 Jun 2024143.33143.33143.33143.33143.33-
31 May 2024142.86142.86142.86142.86142.86-
30 May 2024142.31142.31142.31142.31142.31-
29 May 2024143.13143.13143.13143.13143.13-
28 May 2024143.74143.74143.74143.74143.74-
24 May 2024143.29143.29143.29143.29143.29-
23 May 2024144.19144.19144.19144.19144.19-
22 May 2024144.34144.34144.34144.34144.34-
21 May 2024144.74144.74144.74144.74144.74-
20 May 2024145.33145.33145.33145.33145.33-
17 May 2024144.89144.89144.89144.89144.89-
16 May 2024145.46145.46145.46145.46145.46-
15 May 2024144.86144.86144.86144.86144.86-
14 May 2024144.18144.18144.18144.18144.18-
13 May 2024144.16144.16144.16144.16144.16-
10 May 2024144.35144.35144.35144.35144.35-
09 May 2024143.28143.28143.28143.28143.28-
08 May 2024143.27143.27143.27143.27143.27-
07 May 2024143.20143.20143.20143.20143.20-
03 May 2024141.50141.50141.50141.50141.50-
02 May 2024140.93140.93140.93140.93140.93-
01 May 2024140.42140.42140.42140.42140.42-
30 Apr 2024141.58141.58141.58141.58141.58-
29 Apr 2024141.40141.40141.40141.40141.40-
26 Apr 2024140.65140.65140.65140.65140.65-
25 Apr 2024140.32140.32140.32140.32140.32-
24 Apr 2024141.09141.09141.09141.09141.09-
23 Apr 2024140.74140.74140.74140.74140.74-
22 Apr 2024140.34140.34140.34140.34140.34-
19 Apr 2024139.08139.08139.08139.08139.08-
18 Apr 2024139.92139.92139.92139.92139.92-
17 Apr 2024139.94139.94139.94139.94139.94-
16 Apr 2024139.99139.99139.99139.99139.99-
15 Apr 2024141.41141.41141.41141.41141.41-
12 Apr 2024142.31142.31142.31142.31142.31-
11 Apr 2024141.24141.24141.24141.24141.24-
10 Apr 2024141.62141.62141.62141.62141.62-
09 Apr 2024141.41141.41141.41141.41141.41-
08 Apr 2024141.15141.15141.15141.15141.15-
05 Apr 2024140.56140.56140.56140.56140.56-
04 Apr 2024141.53141.53141.53141.53141.53-
03 Apr 2024140.83140.83140.83140.83140.83-
02 Apr 2024141.46141.46141.46141.46141.46-
02 Apr 20240.0115 Dividend
28 Mar 2024142.35142.35142.35142.35142.34-
27 Mar 2024142.23142.23142.23142.23142.22-
26 Mar 2024142.27142.27142.27142.27142.26-
25 Mar 2024142.05142.05142.05142.05142.04-
22 Mar 2024142.55142.55142.55142.55142.54-
21 Mar 2024141.76141.76141.76141.76141.75-
20 Mar 2024140.50140.50140.50140.50140.49-
19 Mar 2024140.12140.12140.12140.12140.11-
18 Mar 2024140.18140.18140.18140.18140.17-
15 Mar 2024139.93139.93139.93139.93139.92-
14 Mar 2024140.15140.15140.15140.15140.14-
13 Mar 2024139.74139.74139.74139.74139.73-
12 Mar 2024139.72139.72139.72139.72139.71-
11 Mar 2024139.22139.22139.22139.22139.21-
08 Mar 2024140.02140.02140.02140.02140.01-
07 Mar 2024139.89139.89139.89139.89139.88-
06 Mar 2024139.27139.27139.27139.27139.26-
05 Mar 2024139.58139.58139.58139.58139.57-
04 Mar 2024139.88139.88139.88139.88139.87-
01 Mar 2024139.70139.70139.70139.70139.69-
29 Feb 2024138.93138.93138.93138.93138.92-
28 Feb 2024138.56138.56138.56138.56138.55-
27 Feb 2024138.72138.72138.72138.72138.71-
26 Feb 2024138.75138.75138.75138.75138.74-
23 Feb 2024138.80138.80138.80138.80138.79-
22 Feb 2024138.57138.57138.57138.57138.56-
21 Feb 2024137.76137.76137.76137.76137.75-
20 Feb 2024138.33138.33138.33138.33138.32-
19 Feb 2024138.09138.09138.09138.09138.08-
16 Feb 2024138.15138.15138.15138.15138.14-
15 Feb 2024137.43137.43137.43137.43137.42-
14 Feb 2024136.83136.83136.83136.83136.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...