Algebris Financial Credit ZD GBP Inc (0P00017Z3V.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | - |
| 29 Apr 2024 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | - |
| 26 Apr 2024 | 10,643.00 | 10,643.00 | 10,643.00 | 10,643.00 | 10,643.00 | - |
| 25 Apr 2024 | 10,624.00 | 10,624.00 | 10,624.00 | 10,624.00 | 10,624.00 | - |
| 24 Apr 2024 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | - |
| 23 Apr 2024 | 10,659.00 | 10,659.00 | 10,659.00 | 10,659.00 | 10,659.00 | - |
| 22 Apr 2024 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | - |
| 19 Apr 2024 | 10,606.00 | 10,606.00 | 10,606.00 | 10,606.00 | 10,606.00 | - |
| 18 Apr 2024 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | - |
| 17 Apr 2024 | 10,579.00 | 10,579.00 | 10,579.00 | 10,579.00 | 10,579.00 | - |
| 16 Apr 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | - |
| 15 Apr 2024 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | - |
| 12 Apr 2024 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | - |
| 11 Apr 2024 | 10,664.00 | 10,664.00 | 10,664.00 | 10,664.00 | 10,664.00 | - |
| 10 Apr 2024 | 10,693.00 | 10,693.00 | 10,693.00 | 10,693.00 | 10,693.00 | - |
| 09 Apr 2024 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | - |
| 09 Apr 2024 | 1.671 Dividend | |||||
| 08 Apr 2024 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,874.33 | - |
| 05 Apr 2024 | 10,906.00 | 10,906.00 | 10,906.00 | 10,906.00 | 10,904.32 | - |
| 04 Apr 2024 | 10,916.00 | 10,916.00 | 10,916.00 | 10,916.00 | 10,914.32 | - |
| 03 Apr 2024 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,874.33 | - |
| 02 Apr 2024 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 10,873.33 | - |
| 28 Mar 2024 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | 10,890.33 | - |
| 27 Mar 2024 | 10,882.00 | 10,882.00 | 10,882.00 | 10,882.00 | 10,880.33 | - |
| 26 Mar 2024 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | 10,879.33 | - |
| 25 Mar 2024 | 10,914.00 | 10,914.00 | 10,914.00 | 10,914.00 | 10,912.32 | - |
| 22 Mar 2024 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | 10,885.33 | - |
| 21 Mar 2024 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,882.33 | - |
| 20 Mar 2024 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,874.33 | - |
| 19 Mar 2024 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | 10,831.33 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,812.34 | - |
| 14 Mar 2024 | 10,849.00 | 10,849.00 | 10,849.00 | 10,849.00 | 10,847.33 | - |
| 13 Mar 2024 | 10,819.00 | 10,819.00 | 10,819.00 | 10,819.00 | 10,817.34 | - |
| 12 Mar 2024 | 10,793.00 | 10,793.00 | 10,793.00 | 10,793.00 | 10,791.34 | - |
| 11 Mar 2024 | 10,783.00 | 10,783.00 | 10,783.00 | 10,783.00 | 10,781.34 | - |
| 08 Mar 2024 | 10,778.00 | 10,778.00 | 10,778.00 | 10,778.00 | 10,776.34 | - |
| 07 Mar 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | 10,742.35 | - |
| 06 Mar 2024 | 10,692.00 | 10,692.00 | 10,692.00 | 10,692.00 | 10,690.36 | - |
| 05 Mar 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,664.36 | - |
| 04 Mar 2024 | 10,654.00 | 10,654.00 | 10,654.00 | 10,654.00 | 10,652.36 | - |
| 01 Mar 2024 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,651.36 | - |
| 29 Feb 2024 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | 10,639.37 | - |
| 28 Feb 2024 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,651.36 | - |
| 27 Feb 2024 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | 10,654.36 | - |
| 26 Feb 2024 | 10,691.00 | 10,691.00 | 10,691.00 | 10,691.00 | 10,689.36 | - |
| 23 Feb 2024 | 10,663.00 | 10,663.00 | 10,663.00 | 10,663.00 | 10,661.36 | - |
| 22 Feb 2024 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 10,645.36 | - |
| 21 Feb 2024 | 10,604.00 | 10,604.00 | 10,604.00 | 10,604.00 | 10,602.37 | - |
| 20 Feb 2024 | 10,608.00 | 10,608.00 | 10,608.00 | 10,608.00 | 10,606.37 | - |
| 19 Feb 2024 | 10,592.00 | 10,592.00 | 10,592.00 | 10,592.00 | 10,590.37 | - |
| 16 Feb 2024 | 10,557.00 | 10,557.00 | 10,557.00 | 10,557.00 | 10,555.38 | - |
| 15 Feb 2024 | 10,598.00 | 10,598.00 | 10,598.00 | 10,598.00 | 10,596.37 | - |
| 14 Feb 2024 | 10,558.00 | 10,558.00 | 10,558.00 | 10,558.00 | 10,556.38 | - |
| 13 Feb 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,551.38 | - |
| 12 Feb 2024 | 10,573.00 | 10,573.00 | 10,573.00 | 10,573.00 | 10,571.38 | - |
| 09 Feb 2024 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | 10,582.37 | - |
| 08 Feb 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | 10,562.38 | - |
| 07 Feb 2024 | 10,571.00 | 10,571.00 | 10,571.00 | 10,571.00 | 10,569.38 | - |
| 06 Feb 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | 10,562.38 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 10,613.37 | - |
| 01 Feb 2024 | 10,618.00 | 10,618.00 | 10,618.00 | 10,618.00 | 10,616.37 | - |
| 31 Jan 2024 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,627.37 | - |
| 30 Jan 2024 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 10,665.36 | - |
| 29 Jan 2024 | 10,646.00 | 10,646.00 | 10,646.00 | 10,646.00 | 10,644.36 | - |
| 26 Jan 2024 | 10,668.00 | 10,668.00 | 10,668.00 | 10,668.00 | 10,666.36 | - |
| 25 Jan 2024 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | 10,582.37 | - |
| 24 Jan 2024 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,549.38 | - |
| 23 Jan 2024 | 10,531.00 | 10,531.00 | 10,531.00 | 10,531.00 | 10,529.38 | - |
| 22 Jan 2024 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | 10,560.38 | - |
| 19 Jan 2024 | 10,511.00 | 10,511.00 | 10,511.00 | 10,511.00 | 10,509.38 | - |
| 18 Jan 2024 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 10,480.39 | - |
| 17 Jan 2024 | 10,454.00 | 10,454.00 | 10,454.00 | 10,454.00 | 10,452.39 | - |
| 16 Jan 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,487.39 | - |
| 15 Jan 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 10,520.38 | - |
| 12 Jan 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 10,520.38 | - |
| 11 Jan 2024 | 10,514.00 | 10,514.00 | 10,514.00 | 10,514.00 | 10,512.38 | - |
| 10 Jan 2024 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | 10,491.39 | - |
| 09 Jan 2024 | 10,476.00 | 10,476.00 | 10,476.00 | 10,476.00 | 10,474.39 | - |
| 09 Jan 2024 | 1.6538 Dividend | |||||
| 08 Jan 2024 | 10,617.00 | 10,617.00 | 10,617.00 | 10,617.00 | 10,613.72 | - |
| 05 Jan 2024 | 10,603.00 | 10,603.00 | 10,603.00 | 10,603.00 | 10,599.72 | - |
| 04 Jan 2024 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 10,611.72 | - |
| 03 Jan 2024 | 10,621.00 | 10,621.00 | 10,621.00 | 10,621.00 | 10,617.71 | - |
| 02 Jan 2024 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | 10,700.69 | - |
| 29 Dec 2023 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,746.67 | - |
| 28 Dec 2023 | 10,708.00 | 10,708.00 | 10,708.00 | 10,708.00 | 10,704.69 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,684.69 | - |
| 21 Dec 2023 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,678.69 | - |
| 20 Dec 2023 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,678.69 | - |
| 19 Dec 2023 | 10,661.00 | 10,661.00 | 10,661.00 | 10,661.00 | 10,657.70 | - |
| 18 Dec 2023 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,644.71 | - |
| 15 Dec 2023 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,676.70 | - |
| 14 Dec 2023 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,625.71 | - |
| 13 Dec 2023 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | 10,474.76 | - |
| 12 Dec 2023 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,419.78 | - |
| *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.