UK markets open in 3 minutes

abrdn Europe ex UK Smaller Companies Fund (0P00016QD2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
104.70-0.40 (-0.38%)
At close: 09:00PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024104.70104.70104.70104.70104.70-
24 Jun 2024105.10105.10105.10105.10105.10-
21 Jun 2024104.40104.40104.40104.40104.40-
20 Jun 2024104.70104.70104.70104.70104.70-
19 Jun 2024103.60103.60103.60103.60103.60-
18 Jun 2024103.70103.70103.70103.70103.70-
17 Jun 2024102.70102.70102.70102.70102.70-
14 Jun 2024102.70102.70102.70102.70102.70-
13 Jun 2024105.40105.40105.40105.40105.40-
12 Jun 2024105.00105.00105.00105.00105.00-
11 Jun 2024106.30106.30106.30106.30106.30-
10 Jun 2024106.50106.50106.50106.50106.50-
07 Jun 2024107.90107.90107.90107.90107.90-
06 Jun 2024108.30108.30108.30108.30108.30-
05 Jun 2024106.80106.80106.80106.80106.80-
04 Jun 2024106.50106.50106.50106.50106.50-
03 Jun 2024107.10107.10107.10107.10107.10-
31 May 2024106.90106.90106.90106.90106.90-
30 May 2024106.80106.80106.80106.80106.80-
29 May 2024107.40107.40107.40107.40107.40-
28 May 2024109.40109.40109.40109.40109.40-
24 May 2024108.90108.90108.90108.90108.90-
23 May 2024109.40109.40109.40109.40109.40-
22 May 2024108.40108.40108.40108.40108.40-
21 May 2024109.00109.00109.00109.00109.00-
20 May 2024109.30109.30109.30109.30109.30-
17 May 2024108.70108.70108.70108.70108.70-
16 May 2024109.00109.00109.00109.00109.00-
15 May 2024107.90107.90107.90107.90107.90-
14 May 2024107.50107.50107.50107.50107.50-
13 May 2024107.30107.30107.30107.30107.30-
10 May 2024107.50107.50107.50107.50107.50-
09 May 2024107.20107.20107.20107.20107.20-
08 May 2024106.90106.90106.90106.90106.90-
07 May 2024106.10106.10106.10106.10106.10-
03 May 2024105.00105.00105.00105.00105.00-
02 May 2024103.90103.90103.90103.90103.90-
01 May 2024104.30104.30104.30104.30104.30-
30 Apr 2024104.90104.90104.90104.90104.90-
29 Apr 2024104.30104.30104.30104.30104.30-
26 Apr 2024104.00104.00104.00104.00104.00-
25 Apr 2024103.30103.30103.30103.30103.30-
24 Apr 2024104.90104.90104.90104.90104.90-
23 Apr 2024105.60105.60105.60105.60105.60-
22 Apr 2024104.70104.70104.70104.70104.70-
19 Apr 2024103.30103.30103.30103.30103.30-
18 Apr 2024103.90103.90103.90103.90103.90-
17 Apr 2024104.60104.60104.60104.60104.60-
16 Apr 2024103.80103.80103.80103.80103.80-
15 Apr 2024105.60105.60105.60105.60105.60-
12 Apr 2024106.80106.80106.80106.80106.80-
11 Apr 2024106.30106.30106.30106.30106.30-
10 Apr 2024107.40107.40107.40107.40107.40-
09 Apr 2024107.30107.30107.30107.30107.30-
08 Apr 2024107.60107.60107.60107.60107.60-
05 Apr 2024106.50106.50106.50106.50106.50-
04 Apr 2024106.90106.90106.90106.90106.90-
03 Apr 2024106.00106.00106.00106.00106.00-
02 Apr 2024107.10107.10107.10107.10107.10-
28 Mar 2024107.60107.60107.60107.60107.60-
27 Mar 2024107.80107.80107.80107.80107.80-
26 Mar 2024106.50106.50106.50106.50106.50-
25 Mar 2024105.20105.20105.20105.20105.20-
22 Mar 2024106.00106.00106.00106.00106.00-
21 Mar 2024105.30105.30105.30105.30105.30-
20 Mar 2024104.40104.40104.40104.40104.40-
19 Mar 2024103.40103.40103.40103.40103.40-
18 Mar 2024104.10104.10104.10104.10104.10-
15 Mar 2024104.60104.60104.60104.60104.60-
14 Mar 2024105.10105.10105.10105.10105.10-
13 Mar 2024104.70104.70104.70104.70104.70-
12 Mar 2024103.90103.90103.90103.90103.90-
11 Mar 2024103.10103.10103.10103.10103.10-
08 Mar 2024103.90103.90103.90103.90103.90-
07 Mar 2024104.10104.10104.10104.10104.10-
06 Mar 2024103.20103.20103.20103.20103.20-
05 Mar 2024104.40104.40104.40104.40104.40-
04 Mar 2024104.60104.60104.60104.60104.60-
01 Mar 2024104.40104.40104.40104.40104.40-
29 Feb 2024104.10104.10104.10104.10104.10-
28 Feb 2024104.20104.20104.20104.20104.20-
27 Feb 2024103.80103.80103.80103.80103.80-
26 Feb 2024103.50103.50103.50103.50103.50-
23 Feb 2024103.40103.40103.40103.40103.40-
22 Feb 2024103.60103.60103.60103.60103.60-
21 Feb 2024102.60102.60102.60102.60102.60-
20 Feb 2024102.60102.60102.60102.60102.60-
19 Feb 2024102.70102.70102.70102.70102.70-
16 Feb 2024103.20103.20103.20103.20103.20-
15 Feb 2024102.50102.50102.50102.50102.50-
14 Feb 2024101.50101.50101.50101.50101.50-
13 Feb 2024101.00101.00101.00101.00101.00-
12 Feb 2024102.50102.50102.50102.50102.50-
09 Feb 2024102.10102.10102.10102.10102.10-
08 Feb 2024102.30102.30102.30102.30102.30-
07 Feb 2024101.30101.30101.30101.30101.30-
06 Feb 2024100.80100.80100.80100.80100.80-
05 Feb 2024101.90101.90101.90101.90101.90-
02 Feb 2024103.00103.00103.00103.00103.00-
01 Feb 2024102.10102.10102.10102.10102.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...