'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

abrdn UK Smaller Companies Fund (0P00014HGN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

92.25

+0.18

(+0.20%)

At close: 09:00PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	92.25	92.25	92.25	92.25	92.25	-
25 Apr 2024	92.07	92.07	92.07	92.07	92.07	-
24 Apr 2024	92.24	92.24	92.24	92.24	92.24	-
23 Apr 2024	92.06	92.06	92.06	92.06	92.06	-
22 Apr 2024	91.38	91.38	91.38	91.38	91.38	-
19 Apr 2024	90.05	90.05	90.05	90.05	90.05	-
18 Apr 2024	90.71	90.71	90.71	90.71	90.71	-
17 Apr 2024	90.57	90.57	90.57	90.57	90.57	-
16 Apr 2024	90.15	90.15	90.15	90.15	90.15	-
15 Apr 2024	91.89	91.89	91.89	91.89	91.89	-
12 Apr 2024	92.70	92.70	92.70	92.70	92.70	-
11 Apr 2024	91.83	91.83	91.83	91.83	91.83	-
10 Apr 2024	91.83	91.83	91.83	91.83	91.83	-
09 Apr 2024	91.48	91.48	91.48	91.48	91.48	-
08 Apr 2024	90.85	90.85	90.85	90.85	90.85	-
05 Apr 2024	90.33	90.33	90.33	90.33	90.33	-
04 Apr 2024	90.71	90.71	90.71	90.71	90.71	-
03 Apr 2024	90.27	90.27	90.27	90.27	90.27	-
02 Apr 2024	91.19	91.19	91.19	91.19	91.19	-
28 Mar 2024	91.43	91.43	91.43	91.43	91.43	-
27 Mar 2024	91.02	91.02	91.02	91.02	91.02	-
26 Mar 2024	90.48	90.48	90.48	90.48	90.48	-
25 Mar 2024	90.06	90.06	90.06	90.06	90.06	-
22 Mar 2024	90.49	90.49	90.49	90.49	90.49	-
21 Mar 2024	90.13	90.13	90.13	90.13	90.13	-
20 Mar 2024	89.43	89.43	89.43	89.43	89.43	-
19 Mar 2024	89.37	89.37	89.37	89.37	89.37	-
18 Mar 2024	89.82	89.82	89.82	89.82	89.82	-
15 Mar 2024	89.74	89.74	89.74	89.74	89.74	-
14 Mar 2024	89.53	89.53	89.53	89.53	89.53	-
13 Mar 2024	89.43	89.43	89.43	89.43	89.43	-
12 Mar 2024	89.46	89.46	89.46	89.46	89.46	-
11 Mar 2024	89.66	89.66	89.66	89.66	89.66	-
08 Mar 2024	89.80	89.80	89.80	89.80	89.80	-
07 Mar 2024	89.96	89.96	89.96	89.96	89.96	-
06 Mar 2024	88.93	88.93	88.93	88.93	88.93	-
05 Mar 2024	88.58	88.58	88.58	88.58	88.58	-
04 Mar 2024	88.58	88.58	88.58	88.58	88.58	-
01 Mar 2024	88.14	88.14	88.14	88.14	88.14	-
01 Mar 2024	0.026397 Dividend
29 Feb 2024	90.20	90.20	90.20	90.20	90.17	-
28 Feb 2024	90.16	90.16	90.16	90.16	90.13	-
27 Feb 2024	90.36	90.36	90.36	90.36	90.33	-
26 Feb 2024	90.42	90.42	90.42	90.42	90.39	-
23 Feb 2024	90.59	90.59	90.59	90.59	90.56	-
22 Feb 2024	91.06	91.06	91.06	91.06	91.03	-
21 Feb 2024	90.99	90.99	90.99	90.99	90.96	-
20 Feb 2024	91.47	91.47	91.47	91.47	91.44	-
19 Feb 2024	91.50	91.50	91.50	91.50	91.47	-
16 Feb 2024	91.55	91.55	91.55	91.55	91.52	-
15 Feb 2024	90.74	90.74	90.74	90.74	90.71	-
14 Feb 2024	90.85	90.85	90.85	90.85	90.82	-
13 Feb 2024	90.54	90.54	90.54	90.54	90.51	-
12 Feb 2024	90.78	90.78	90.78	90.78	90.75	-
09 Feb 2024	90.78	90.78	90.78	90.78	90.75	-
08 Feb 2024	91.50	91.50	91.50	91.50	91.47	-
07 Feb 2024	90.99	90.99	90.99	90.99	90.96	-
06 Feb 2024	90.54	90.54	90.54	90.54	90.51	-
05 Feb 2024	91.50	91.50	91.50	91.50	91.47	-
02 Feb 2024	91.79	91.79	91.79	91.79	91.76	-
01 Feb 2024	91.92	91.92	91.92	91.92	91.89	-
31 Jan 2024	92.05	92.05	92.05	92.05	92.02	-
30 Jan 2024	91.78	91.78	91.78	91.78	91.75	-
29 Jan 2024	91.42	91.42	91.42	91.42	91.39	-
26 Jan 2024	91.26	91.26	91.26	91.26	91.23	-
25 Jan 2024	90.26	90.26	90.26	90.26	90.23	-
24 Jan 2024	89.72	89.72	89.72	89.72	89.69	-
23 Jan 2024	89.73	89.73	89.73	89.73	89.70	-
22 Jan 2024	89.23	89.23	89.23	89.23	89.20	-
19 Jan 2024	89.31	89.31	89.31	89.31	89.28	-
18 Jan 2024	89.33	89.33	89.33	89.33	89.30	-
17 Jan 2024	88.19	88.19	88.19	88.19	88.16	-
16 Jan 2024	89.29	89.29	89.29	89.29	89.26	-
15 Jan 2024	88.93	88.93	88.93	88.93	88.90	-
12 Jan 2024	89.14	89.14	89.14	89.14	89.11	-
11 Jan 2024	89.19	89.19	89.19	89.19	89.16	-
10 Jan 2024	89.23	89.23	89.23	89.23	89.20	-
09 Jan 2024	89.32	89.32	89.32	89.32	89.29	-
08 Jan 2024	88.99	88.99	88.99	88.99	88.96	-
05 Jan 2024	89.10	89.10	89.10	89.10	89.07	-
04 Jan 2024	89.94	89.94	89.94	89.94	89.91	-
03 Jan 2024	90.08	90.08	90.08	90.08	90.05	-
02 Jan 2024	91.56	91.56	91.56	91.56	91.53	-
29 Dec 2023	92.27	92.27	92.27	92.27	92.24	-
28 Dec 2023	92.23	92.23	92.23	92.23	92.20	-
27 Dec 2023	92.08	92.08	92.08	92.08	92.05	-
22 Dec 2023	91.84	91.84	91.84	91.84	91.81	-
21 Dec 2023	91.08	91.08	91.08	91.08	91.05	-
20 Dec 2023	90.06	90.06	90.06	90.06	90.03	-
19 Dec 2023	89.58	89.58	89.58	89.58	89.55	-
18 Dec 2023	88.82	88.82	88.82	88.82	88.79	-
15 Dec 2023	88.91	88.91	88.91	88.91	88.88	-
14 Dec 2023	88.48	88.48	88.48	88.48	88.45	-
13 Dec 2023	86.57	86.57	86.57	86.57	86.54	-
12 Dec 2023	86.30	86.30	86.30	86.30	86.27	-
11 Dec 2023	86.17	86.17	86.17	86.17	86.14	-
08 Dec 2023	86.04	86.04	86.04	86.04	86.01	-
07 Dec 2023	85.76	85.76	85.76	85.76	85.73	-
06 Dec 2023	84.71	84.71	84.71	84.71	84.69	-
05 Dec 2023	83.85	83.85	83.85	83.85	83.83	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,567.87+739.82(+1.48%)

'We sold £1.5m of product sold in first week'

abrdn UK Smaller Companies Fund (0P00014HGN.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,567.87
+739.82(+1.48%)