UK markets open in 5 hours 46 minutes
NIKKEI 225
40,346.39 +271.70 (+0.68%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.01 +0.20 (+0.24%) GOLD FUTURES
2,340.10 +6.70 (+0.29%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,744.77 -769.68 (-1.55%)
Value Partners High-Dividend Stocks (0P00017XPB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - |
| 27 Jun 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - |
| 26 Jun 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - |
| 25 Jun 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| 24 Jun 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| 21 Jun 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 20 Jun 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | - |
| 19 Jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 18 Jun 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
| 17 Jun 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 14 Jun 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
| 13 Jun 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 12 Jun 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 11 Jun 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | - |
| 06 Jun 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | - |
| 05 Jun 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| 04 Jun 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| 03 Jun 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - |
| 31 May 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | - |
| 31 May 2024 | 0.0361 Dividend | |||||
| 30 May 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 747.96 | - |
| 29 May 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 757.96 | - |
| 28 May 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 768.96 | - |
| 24 May 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 763.96 | - |
| 23 May 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 771.96 | - |
| 22 May 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 777.96 | - |
| 21 May 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 773.96 | - |
| 20 May 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 781.96 | - |
| 17 May 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 784.96 | - |
| 16 May 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 777.96 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 762.96 | - |
| 13 May 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 765.96 | - |
| 10 May 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 758.96 | - |
| 09 May 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 743.96 | - |
| 08 May 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 740.96 | - |
| 07 May 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 745.96 | - |
| 03 May 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.96 | - |
| 02 May 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 730.96 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.96 | - |
| 30 Apr 2024 | 0.0361 Dividend | |||||
| 29 Apr 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 734.93 | - |
| 26 Apr 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 732.93 | - |
| 25 Apr 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.93 | - |
| 24 Apr 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 723.93 | - |
| 23 Apr 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 708.93 | - |
| 22 Apr 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.93 | - |
| 19 Apr 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 702.93 | - |
| 18 Apr 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.93 | - |
| 17 Apr 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 706.93 | - |
| 16 Apr 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 700.93 | - |
| 15 Apr 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.93 | - |
| 12 Apr 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.93 | - |
| 11 Apr 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 722.93 | - |
| 10 Apr 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 723.93 | - |
| 09 Apr 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.93 | - |
| 08 Apr 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 717.93 | - |
| 05 Apr 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.93 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 717.93 | - |
| 02 Apr 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 720.93 | - |
| 28 Mar 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.93 | - |
| 28 Mar 2024 | 0.0361 Dividend | |||||
| 27 Mar 2024 | 714.00 | 714.00 | 714.00 | 714.00 | 713.89 | - |
| 26 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.89 | - |
| 25 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.89 | - |
| 22 Mar 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 721.89 | - |
| 21 Mar 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 728.89 | - |
| 20 Mar 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 716.89 | - |
| 19 Mar 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 714.89 | - |
| 18 Mar 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 722.89 | - |
| 15 Mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 717.89 | - |
| 14 Mar 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.89 | - |
| 13 Mar 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.89 | - |
| 12 Mar 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 731.89 | - |
| 11 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.89 | - |
| 08 Mar 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.89 | - |
| 07 Mar 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 715.89 | - |
| 06 Mar 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 716.89 | - |
| 05 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.89 | - |
| 04 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.89 | - |
| 01 Mar 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 716.89 | - |
| 29 Feb 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 715.89 | - |
| 29 Feb 2024 | 0.0361 Dividend | |||||
| 28 Feb 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 717.86 | - |
| 27 Feb 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 722.86 | - |
| 26 Feb 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 722.86 | - |
| 23 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.86 | - |
| 22 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.86 | - |
| 21 Feb 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 718.86 | - |
| 20 Feb 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.86 | - |
| 19 Feb 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 708.86 | - |
| 16 Feb 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 706.86 | - |
| 15 Feb 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 695.86 | - |
| 14 Feb 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 690.86 | - |
| *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.