UK markets closed

abrdn Europe ex UK Smaller Companies Fund (0P00016QD1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
373.50+3.80 (+1.03%)
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024373.50373.50373.50373.50373.50-
02 May 2024369.70369.70369.70369.70369.70-
01 May 2024------
30 Apr 2024372.90372.90372.90372.90372.90-
29 Apr 2024370.90370.90370.90370.90370.90-
26 Apr 2024369.90369.90369.90369.90369.90-
25 Apr 2024367.30367.30367.30367.30367.30-
24 Apr 2024372.90372.90372.90372.90372.90-
23 Apr 2024375.50375.50375.50375.50375.50-
22 Apr 2024372.30372.30372.30372.30372.30-
19 Apr 2024367.30367.30367.30367.30367.30-
18 Apr 2024369.50369.50369.50369.50369.50-
17 Apr 2024372.20372.20372.20372.20372.20-
16 Apr 2024369.10369.10369.10369.10369.10-
15 Apr 2024375.60375.60375.60375.60375.60-
12 Apr 2024379.80379.80379.80379.80379.80-
11 Apr 2024378.20378.20378.20378.20378.20-
10 Apr 2024382.20382.20382.20382.20382.20-
09 Apr 2024381.60381.60381.60381.60381.60-
08 Apr 2024382.80382.80382.80382.80382.80-
05 Apr 2024378.70378.70378.70378.70378.70-
04 Apr 2024380.20380.20380.20380.20380.20-
03 Apr 2024377.20377.20377.20377.20377.20-
02 Apr 2024381.10381.10381.10381.10381.10-
28 Mar 2024382.80382.80382.80382.80382.80-
27 Mar 2024383.60383.60383.60383.60383.60-
26 Mar 2024378.80378.80378.80378.80378.80-
25 Mar 2024374.10374.10374.10374.10374.10-
22 Mar 2024377.20377.20377.20377.20377.20-
21 Mar 2024374.80374.80374.80374.80374.80-
20 Mar 2024371.40371.40371.40371.40371.40-
19 Mar 2024367.80367.80367.80367.80367.80-
18 Mar 2024370.40370.40370.40370.40370.40-
15 Mar 2024372.30372.30372.30372.30372.30-
14 Mar 2024373.90373.90373.90373.90373.90-
13 Mar 2024372.70372.70372.70372.70372.70-
12 Mar 2024369.70369.70369.70369.70369.70-
11 Mar 2024366.90366.90366.90366.90366.90-
08 Mar 2024369.60369.60369.60369.60369.60-
07 Mar 2024370.60370.60370.60370.60370.60-
06 Mar 2024367.10367.10367.10367.10367.10-
05 Mar 2024371.50371.50371.50371.50371.50-
04 Mar 2024372.20372.20372.20372.20372.20-
01 Mar 2024371.50371.50371.50371.50371.50-
29 Feb 2024370.50370.50370.50370.50370.50-
28 Feb 2024370.90370.90370.90370.90370.90-
27 Feb 2024369.30369.30369.30369.30369.30-
26 Feb 2024368.50368.50368.50368.50368.50-
23 Feb 2024368.00368.00368.00368.00368.00-
22 Feb 2024368.60368.60368.60368.60368.60-
21 Feb 2024365.30365.30365.30365.30365.30-
20 Feb 2024365.20365.20365.20365.20365.20-
19 Feb 2024365.50365.50365.50365.50365.50-
16 Feb 2024367.20367.20367.20367.20367.20-
15 Feb 2024365.00365.00365.00365.00365.00-
14 Feb 2024361.50361.50361.50361.50361.50-
13 Feb 2024359.60359.60359.60359.60359.60-
12 Feb 2024364.70364.70364.70364.70364.70-
09 Feb 2024363.60363.60363.60363.60363.60-
08 Feb 2024364.20364.20364.20364.20364.20-
07 Feb 2024360.60360.60360.60360.60360.60-
06 Feb 2024358.80358.80358.80358.80358.80-
05 Feb 2024362.80362.80362.80362.80362.80-
02 Feb 2024366.80366.80366.80366.80366.80-
01 Feb 2024363.40363.40363.40363.40363.40-
31 Jan 2024359.40359.40359.40359.40359.40-
30 Jan 2024358.50358.50358.50358.50358.50-
29 Jan 2024353.50353.50353.50353.50353.50-
26 Jan 2024355.40355.40355.40355.40355.40-
25 Jan 2024352.70352.70352.70352.70352.70-
24 Jan 2024353.20353.20353.20353.20353.20-
23 Jan 2024352.70352.70352.70352.70352.70-
22 Jan 2024351.50351.50351.50351.50351.50-
19 Jan 2024351.10351.10351.10351.10351.10-
18 Jan 2024352.40352.40352.40352.40352.40-
17 Jan 2024348.60348.60348.60348.60348.60-
16 Jan 2024354.40354.40354.40354.40354.40-
15 Jan 2024358.40358.40358.40358.40358.40-
12 Jan 2024359.80359.80359.80359.80359.80-
11 Jan 2024361.00361.00361.00361.00361.00-
10 Jan 2024357.20357.20357.20357.20357.20-
09 Jan 2024356.80356.80356.80356.80356.80-
08 Jan 2024353.70353.70353.70353.70353.70-
05 Jan 2024351.90351.90351.90351.90351.90-
04 Jan 2024356.10356.10356.10356.10356.10-
03 Jan 2024358.80358.80358.80358.80358.80-
02 Jan 2024365.90365.90365.90365.90365.90-
29 Dec 2023369.80369.80369.80369.80369.80-
28 Dec 2023370.00370.00370.00370.00370.00-
27 Dec 2023369.40369.40369.40369.40369.40-
22 Dec 2023364.50364.50364.50364.50364.50-
21 Dec 2023364.70364.70364.70364.70364.70-
20 Dec 2023364.20364.20364.20364.20364.20-
19 Dec 2023362.70362.70362.70362.70362.70-
18 Dec 2023361.40361.40361.40361.40361.40-
15 Dec 2023362.00362.00362.00362.00362.00-
14 Dec 2023361.00361.00361.00361.00361.00-
13 Dec 2023351.50351.50351.50351.50351.50-
12 Dec 2023349.90349.90349.90349.90349.90-
11 Dec 2023348.00348.00348.00348.00348.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...