UK markets closed

JupiterMerian Glb Eq Inc (IRL)U1 £ Inc (0P00016I3R.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,080.19+16.85 (+0.82%)
At close: 09:00PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,118.432,118.432,118.432,118.432,118.43-
03 May 20242,080.192,080.192,080.192,080.192,080.19-
02 May 20242,063.342,063.342,063.342,063.342,063.34-
01 May 20242,063.692,063.692,063.692,063.692,063.69-
01 May 20240.059435 Dividend
30 Apr 20242,094.072,094.072,094.072,094.072,094.01-
29 Apr 20242,086.602,086.602,086.602,086.602,086.54-
26 Apr 20242,079.022,079.022,079.022,079.022,078.96-
25 Apr 20242,064.162,064.162,064.162,064.162,064.10-
24 Apr 20242,092.062,092.062,092.062,092.062,092.00-
23 Apr 20242,073.502,073.502,073.502,073.502,073.44-
22 Apr 20242,060.292,060.292,060.292,060.292,060.23-
19 Apr 20242,047.112,047.112,047.112,047.112,047.05-
18 Apr 20242,053.582,053.582,053.582,053.582,053.52-
17 Apr 20242,063.372,063.372,063.372,063.372,063.31-
16 Apr 20242,065.232,065.232,065.232,065.232,065.17-
15 Apr 20242,091.312,091.312,091.312,091.312,091.25-
12 Apr 20242,118.362,118.362,118.362,118.362,118.30-
11 Apr 20242,094.592,094.592,094.592,094.592,094.53-
10 Apr 20242,095.302,095.302,095.302,095.302,095.24-
09 Apr 20242,097.022,097.022,097.022,097.022,096.96-
08 Apr 20242,102.792,102.792,102.792,102.792,102.73-
05 Apr 20242,083.712,083.712,083.712,083.712,083.65-
04 Apr 20242,102.902,102.902,102.902,102.902,102.84-
03 Apr 20242,100.882,100.882,100.882,100.882,100.82-
02 Apr 20242,112.092,112.092,112.092,112.092,112.03-
02 Apr 20240.074686 Dividend
28 Mar 20242,106.782,106.782,106.782,106.782,106.65-
27 Mar 20242,095.522,095.522,095.522,095.522,095.39-
26 Mar 20242,094.552,094.552,094.552,094.552,094.42-
25 Mar 20242,096.032,096.032,096.032,096.032,095.90-
22 Mar 20242,111.042,111.042,111.042,111.042,110.91-
21 Mar 20242,086.882,086.882,086.882,086.882,086.75-
20 Mar 20242,066.192,066.192,066.192,066.192,066.06-
19 Mar 20242,054.512,054.512,054.512,054.512,054.38-
18 Mar 2024------
15 Mar 20242,047.532,047.532,047.532,047.532,047.40-
14 Mar 20242,051.562,051.562,051.562,051.562,051.43-
13 Mar 20242,051.102,051.102,051.102,051.102,050.97-
12 Mar 20242,037.612,037.612,037.612,037.612,037.48-
11 Mar 20242,030.952,030.952,030.952,030.952,030.82-
08 Mar 20242,049.802,049.802,049.802,049.802,049.67-
07 Mar 20242,035.692,035.692,035.692,035.692,035.56-
06 Mar 20242,030.882,030.882,030.882,030.882,030.75-
05 Mar 20242,050.632,050.632,050.632,050.632,050.50-
04 Mar 20242,052.322,052.322,052.322,052.322,052.19-
01 Mar 20242,040.692,040.692,040.692,040.692,040.56-
01 Mar 20240.046628 Dividend
29 Feb 20242,029.702,029.702,029.702,029.702,029.52-
28 Feb 20242,025.902,025.902,025.902,025.902,025.72-
27 Feb 20242,018.032,018.032,018.032,018.032,017.85-
26 Feb 20242,016.992,016.992,016.992,016.992,016.81-
23 Feb 20242,021.972,021.972,021.972,021.972,021.79-
22 Feb 20242,000.432,000.432,000.432,000.432,000.26-
21 Feb 20241,993.791,993.791,993.791,993.791,993.62-
20 Feb 20242,005.862,005.862,005.862,005.862,005.69-
19 Feb 20242,000.872,000.872,000.872,000.872,000.70-
16 Feb 20242,010.562,010.562,010.562,010.562,010.39-
15 Feb 20242,001.132,001.132,001.132,001.132,000.96-
14 Feb 20241,985.391,985.391,985.391,985.391,985.22-
13 Feb 20241,993.391,993.391,993.391,993.391,993.22-
12 Feb 20241,997.421,997.421,997.421,997.421,997.25-
09 Feb 20241,987.101,987.101,987.101,987.101,986.93-
08 Feb 20241,989.521,989.521,989.521,989.521,989.35-
07 Feb 20241,979.071,979.071,979.071,979.071,978.90-
06 Feb 20241,983.301,983.301,983.301,983.301,983.13-
05 Feb 2024------
02 Feb 20241,965.531,965.531,965.531,965.531,965.36-
01 Feb 20241,953.321,953.321,953.321,953.321,953.15-
01 Feb 20240.012757 Dividend
31 Jan 20241,962.491,962.491,962.491,962.491,962.31-
30 Jan 20241,974.091,974.091,974.091,974.091,973.91-
29 Jan 20241,959.591,959.591,959.591,959.591,959.41-
26 Jan 20241,948.731,948.731,948.731,948.731,948.55-
25 Jan 20241,939.341,939.341,939.341,939.341,939.16-
24 Jan 20241,941.541,941.541,941.541,941.541,941.36-
23 Jan 20241,939.611,939.611,939.611,939.611,939.43-
22 Jan 20241,935.551,935.551,935.551,935.551,935.37-
19 Jan 20241,922.511,922.511,922.511,922.511,922.33-
18 Jan 20241,911.611,911.611,911.611,911.611,911.43-
17 Jan 20241,912.581,912.581,912.581,912.581,912.40-
16 Jan 20241,934.041,934.041,934.041,934.041,933.86-
15 Jan 20241,929.141,929.141,929.141,929.141,928.96-
12 Jan 20241,928.001,928.001,928.001,928.001,927.82-
11 Jan 20241,923.521,923.521,923.521,923.521,923.34-
10 Jan 20241,921.451,921.451,921.451,921.451,921.27-
09 Jan 20241,925.291,925.291,925.291,925.291,925.11-
08 Jan 20241,905.181,905.181,905.181,905.181,905.00-
05 Jan 20241,905.951,905.951,905.951,905.951,905.77-
04 Jan 20241,905.501,905.501,905.501,905.501,905.32-
03 Jan 20241,924.541,924.541,924.541,924.541,924.36-
02 Jan 20241,936.001,936.001,936.001,936.001,935.82-
02 Jan 20240.023714 Dividend
29 Dec 20231,939.071,939.071,939.071,939.071,938.87-
28 Dec 20231,930.951,930.951,930.951,930.951,930.75-
27 Dec 2023------
22 Dec 20231,918.991,918.991,918.991,918.991,918.79-
21 Dec 20231,911.391,911.391,911.391,911.391,911.19-
20 Dec 20231,929.891,929.891,929.891,929.891,929.69-
19 Dec 20231,905.501,905.501,905.501,905.501,905.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...