UK markets open in 6 hours 3 minutes
NIKKEI 225
38,131.27 -683.29 (-1.76%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,341.80 -7.30 (-0.31%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,519.85 +376.42 (+0.72%)
abrdn Europe ex UK Smaller Companies Fund (0P00016QD2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 13 Jun 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 12 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 11 Jun 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 10 Jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 07 Jun 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 06 Jun 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 05 Jun 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 04 Jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 03 Jun 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 31 May 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 30 May 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 29 May 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 28 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 24 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 23 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 22 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 21 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 20 May 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 17 May 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 16 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 15 May 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 14 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 13 May 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 10 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 09 May 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 08 May 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 07 May 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 03 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 02 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 01 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 30 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 29 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 26 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 25 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 24 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 23 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 22 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 19 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 18 Apr 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 17 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 16 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 15 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 12 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 11 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 10 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 09 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 08 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 05 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 04 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 03 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 02 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 28 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 27 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 26 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 25 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 22 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 21 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 20 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 19 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 18 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 15 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 14 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 13 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 12 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 11 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 08 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 07 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 06 Mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 05 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 04 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 01 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 29 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 28 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 27 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 26 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 23 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 22 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 21 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 20 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 19 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 16 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 15 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 14 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 13 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 09 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 08 Feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 07 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 06 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 05 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 02 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 01 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 31 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 Jan 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 29 Jan 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 26 Jan 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 25 Jan 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 24 Jan 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
| 23 Jan 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.