UK markets closed

abrdn Global Focused Eq Retl Inc (0P00016LZQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.30-0.70 (-0.68%)
At close: 09:00PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 2024102.30102.30102.30102.30102.30-
28 Jun 2024103.00103.00103.00103.00103.00-
27 Jun 2024102.90102.90102.90102.90102.90-
26 Jun 2024103.10103.10103.10103.10103.10-
25 Jun 2024102.80102.80102.80102.80102.80-
24 Jun 2024102.70102.70102.70102.70102.70-
21 Jun 2024102.60102.60102.60102.60102.60-
20 Jun 2024102.50102.50102.50102.50102.50-
19 Jun 2024102.20102.20102.20102.20102.20-
18 Jun 2024101.90101.90101.90101.90101.90-
17 Jun 2024101.70101.70101.70101.70101.70-
14 Jun 2024101.80101.80101.80101.80101.80-
13 Jun 2024101.90101.90101.90101.90101.90-
12 Jun 2024101.40101.40101.40101.40101.40-
11 Jun 2024101.60101.60101.60101.60101.60-
10 Jun 2024101.70101.70101.70101.70101.70-
07 Jun 2024101.70101.70101.70101.70101.70-
06 Jun 2024102.40102.40102.40102.40102.40-
05 Jun 2024101.20101.20101.20101.20101.20-
04 Jun 2024101.10101.10101.10101.10101.10-
03 Jun 2024101.80101.80101.80101.80101.80-
31 May 2024101.10101.10101.10101.10101.10-
30 May 2024101.20101.20101.20101.20101.20-
29 May 2024101.60101.60101.60101.60101.60-
28 May 2024102.40102.40102.40102.40102.40-
24 May 2024102.20102.20102.20102.20102.20-
23 May 2024103.60103.60103.60103.60103.60-
22 May 2024102.80102.80102.80102.80102.80-
21 May 2024102.90102.90102.90102.90102.90-
20 May 2024103.30103.30103.30103.30103.30-
17 May 2024103.30103.30103.30103.30103.30-
16 May 2024103.60103.60103.60103.60103.60-
15 May 2024102.80102.80102.80102.80102.80-
14 May 2024102.00102.00102.00102.00102.00-
13 May 2024102.20102.20102.20102.20102.20-
10 May 2024102.20102.20102.20102.20102.20-
09 May 2024102.30102.30102.30102.30102.30-
08 May 2024101.50101.50101.50101.50101.50-
07 May 2024101.20101.20101.20101.20101.20-
03 May 202499.6399.6399.6399.6399.63-
02 May 202498.7798.7798.7798.7798.77-
01 May 202499.0099.0099.0099.0099.00-
30 Apr 202499.7299.7299.7299.7299.72-
29 Apr 202499.9899.9899.9899.9899.98-
26 Apr 202499.1899.1899.1899.1899.18-
25 Apr 202498.8698.8698.8698.8698.86-
24 Apr 202498.6598.6598.6598.6598.65-
23 Apr 202498.1598.1598.1598.1598.15-
22 Apr 202497.4897.4897.4897.4897.48-
19 Apr 202496.9096.9096.9096.9096.90-
18 Apr 202497.2997.2997.2997.2997.29-
17 Apr 202497.3497.3497.3497.3497.34-
16 Apr 202497.2497.2497.2497.2497.24-
15 Apr 202498.0398.0398.0398.0398.03-
12 Apr 202499.3899.3899.3899.3899.38-
11 Apr 202498.4498.4498.4498.4498.44-
10 Apr 202497.9697.9697.9697.9697.96-
09 Apr 202497.8297.8297.8297.8297.82-
08 Apr 202497.8197.8197.8197.8197.81-
05 Apr 202496.5896.5896.5896.5896.58-
04 Apr 202497.6797.6797.6797.6797.67-
03 Apr 202497.7697.7697.7697.7697.76-
02 Apr 202498.2798.2798.2798.2798.27-
28 Mar 202497.7897.7897.7897.7897.78-
27 Mar 202497.4897.4897.4897.4897.48-
26 Mar 202496.8096.8096.8096.8096.80-
25 Mar 202496.6796.6796.6796.6796.67-
22 Mar 202497.4197.4197.4197.4197.41-
21 Mar 202496.0996.0996.0996.0996.09-
20 Mar 202495.5595.5595.5595.5595.55-
19 Mar 202495.1395.1395.1395.1395.13-
18 Mar 202494.6594.6594.6594.6594.65-
15 Mar 202495.0195.0195.0195.0195.01-
14 Mar 202494.8194.8194.8194.8194.81-
13 Mar 202494.6294.6294.6294.6294.62-
12 Mar 202493.8793.8793.8793.8793.87-
11 Mar 202493.5293.5293.5293.5293.52-
08 Mar 202494.0794.0794.0794.0794.07-
07 Mar 202493.9193.9193.9193.9193.91-
06 Mar 202493.6993.6993.6993.6993.69-
05 Mar 202494.4294.4294.4294.4294.42-
04 Mar 202494.2994.2994.2994.2994.29-
01 Mar 202494.1994.1994.1994.1994.19-
01 Mar 20240.000377 Dividend
29 Feb 202493.8893.8893.8893.8893.88-
28 Feb 202493.7993.7993.7993.7993.79-
27 Feb 202493.7393.7393.7393.7393.73-
26 Feb 202493.8693.8693.8693.8693.86-
23 Feb 202493.9693.9693.9693.9693.96-
22 Feb 202492.8892.8892.8892.8892.88-
21 Feb 202492.6892.6892.6892.6892.68-
20 Feb 202493.1793.1793.1793.1793.17-
19 Feb 202493.0993.0993.0993.0993.09-
16 Feb 202493.3693.3693.3693.3693.36-
15 Feb 202493.3593.3593.3593.3593.35-
14 Feb 202492.7092.7092.7092.7092.70-
13 Feb 202492.4492.4492.4492.4492.44-
12 Feb 202493.1493.1493.1493.1493.14-
09 Feb 202492.6292.6292.6292.6292.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...