UK markets open in 3 hours 20 minutes

U Access (IRL) Trend Macro B GBP (0P00015KM2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12,624.50+315.80 (+2.57%)
At close: 08:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022------
05 Dec 2022------
02 Dec 2022------
01 Dec 2022------
30 Nov 202212,624.4912,624.4912,624.4912,624.4912,624.49-
29 Nov 2022------
28 Nov 2022------
25 Nov 2022------
24 Nov 2022------
23 Nov 202212,308.7312,308.7312,308.7312,308.7312,308.73-
22 Nov 2022------
21 Nov 2022------
18 Nov 2022------
17 Nov 2022------
16 Nov 202212,438.4812,438.4812,438.4812,438.4812,438.48-
15 Nov 2022------
14 Nov 2022------
11 Nov 2022------
10 Nov 2022------
09 Nov 202212,209.1812,209.1812,209.1812,209.1812,209.18-
08 Nov 2022------
07 Nov 2022------
04 Nov 2022------
03 Nov 2022------
02 Nov 202211,913.6511,913.6511,913.6511,913.6511,913.65-
01 Nov 2022------
31 Oct 2022------
28 Oct 202212,342.9712,342.9712,342.9712,342.9712,342.97-
27 Oct 2022------
26 Oct 202212,228.3112,228.3112,228.3112,228.3112,228.31-
25 Oct 2022------
24 Oct 2022------
21 Oct 2022------
20 Oct 2022------
19 Oct 202212,316.5212,316.5212,316.5212,316.5212,316.52-
18 Oct 2022------
17 Oct 2022------
14 Oct 2022------
13 Oct 2022------
12 Oct 202212,630.7612,630.7612,630.7612,630.7612,630.76-
11 Oct 2022------
10 Oct 2022------
07 Oct 2022------
06 Oct 2022------
05 Oct 202212,679.4512,679.4512,679.4512,679.4512,679.45-
04 Oct 2022------
03 Oct 2022------
30 Sept 202212,714.6212,714.6212,714.6212,714.6212,714.62-
29 Sept 2022------
28 Sept 202212,784.7012,784.7012,784.7012,784.7012,784.70-
27 Sept 2022------
26 Sept 2022------
23 Sept 2022------
22 Sept 2022------
21 Sept 202213,030.6113,030.6113,030.6113,030.6113,030.61-
20 Sept 2022------
16 Sept 2022------
15 Sept 2022------
14 Sept 2022129.88129.88129.88129.88129.88-
13 Sept 2022------
12 Sept 2022------
09 Sept 2022------
08 Sept 2022------
07 Sept 202213,087.5713,087.5713,087.5713,087.5713,087.57-
06 Sept 2022------
05 Sept 2022------
02 Sept 2022------
01 Sept 2022------
31 Aug 202212,954.0512,954.0512,954.0512,954.0512,954.05-
30 Aug 2022------
26 Aug 2022------
25 Aug 2022------
24 Aug 202212,769.0712,769.0712,769.0712,769.0712,769.07-
23 Aug 2022------
22 Aug 2022------
19 Aug 2022------
18 Aug 2022------
17 Aug 202212,521.6512,521.6512,521.6512,521.6512,521.65-
16 Aug 2022------
15 Aug 2022------
12 Aug 2022------
11 Aug 2022------
10 Aug 202212,411.1912,411.1912,411.1912,411.1912,411.19-
09 Aug 2022------
08 Aug 2022------
05 Aug 2022------
04 Aug 2022------
03 Aug 202212,380.4412,380.4412,380.4412,380.4412,380.44-
02 Aug 2022------
01 Aug 2022------
29 Jul 202212,336.9512,336.9512,336.9512,336.9512,336.95-
28 Jul 2022------
27 Jul 202212,167.1612,167.1612,167.1612,167.1612,167.16-
26 Jul 2022------
25 Jul 2022------
22 Jul 2022------
21 Jul 2022------
20 Jul 202212,058.0412,058.0412,058.0412,058.0412,058.04-
19 Jul 2022------
18 Jul 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...