Algebris Financial Credit RD GBP Inc (0P00017Z4X.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | - |
| 01 May 2024 | 9,633.00 | 9,633.00 | 9,633.00 | 9,633.00 | 9,633.00 | - |
| 30 Apr 2024 | 9,659.00 | 9,659.00 | 9,659.00 | 9,659.00 | 9,659.00 | - |
| 29 Apr 2024 | 9,626.00 | 9,626.00 | 9,626.00 | 9,626.00 | 9,626.00 | - |
| 26 Apr 2024 | 9,609.00 | 9,609.00 | 9,609.00 | 9,609.00 | 9,609.00 | - |
| 25 Apr 2024 | 9,593.00 | 9,593.00 | 9,593.00 | 9,593.00 | 9,593.00 | - |
| 24 Apr 2024 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | - |
| 23 Apr 2024 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | - |
| 22 Apr 2024 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | - |
| 19 Apr 2024 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | - |
| 18 Apr 2024 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | - |
| 17 Apr 2024 | 9,557.00 | 9,557.00 | 9,557.00 | 9,557.00 | 9,557.00 | - |
| 16 Apr 2024 | 9,526.00 | 9,526.00 | 9,526.00 | 9,526.00 | 9,526.00 | - |
| 15 Apr 2024 | 9,578.00 | 9,578.00 | 9,578.00 | 9,578.00 | 9,578.00 | - |
| 12 Apr 2024 | 9,623.00 | 9,623.00 | 9,623.00 | 9,623.00 | 9,623.00 | - |
| 11 Apr 2024 | 9,627.00 | 9,627.00 | 9,627.00 | 9,627.00 | 9,627.00 | - |
| 10 Apr 2024 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - |
| 09 Apr 2024 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | - |
| 09 Apr 2024 | 1.5843 Dividend | |||||
| 08 Apr 2024 | 9,823.00 | 9,823.00 | 9,823.00 | 9,823.00 | 9,821.42 | - |
| 05 Apr 2024 | 9,851.00 | 9,851.00 | 9,851.00 | 9,851.00 | 9,849.41 | - |
| 04 Apr 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,857.41 | - |
| 03 Apr 2024 | 9,824.00 | 9,824.00 | 9,824.00 | 9,824.00 | 9,822.42 | - |
| 02 Apr 2024 | 9,823.00 | 9,823.00 | 9,823.00 | 9,823.00 | 9,821.42 | - |
| 28 Mar 2024 | 9,837.00 | 9,837.00 | 9,837.00 | 9,837.00 | 9,835.41 | - |
| 27 Mar 2024 | 9,829.00 | 9,829.00 | 9,829.00 | 9,829.00 | 9,827.42 | - |
| 26 Mar 2024 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | 9,826.42 | - |
| 25 Mar 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,857.41 | - |
| 22 Mar 2024 | 9,834.00 | 9,834.00 | 9,834.00 | 9,834.00 | 9,832.41 | - |
| 21 Mar 2024 | 9,831.00 | 9,831.00 | 9,831.00 | 9,831.00 | 9,829.41 | - |
| 20 Mar 2024 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | 9,826.42 | - |
| 19 Mar 2024 | 9,791.00 | 9,791.00 | 9,791.00 | 9,791.00 | 9,789.42 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,773.42 | - |
| 14 Mar 2024 | 9,807.00 | 9,807.00 | 9,807.00 | 9,807.00 | 9,805.42 | - |
| 13 Mar 2024 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,778.42 | - |
| 12 Mar 2024 | 9,759.00 | 9,759.00 | 9,759.00 | 9,759.00 | 9,757.43 | - |
| 11 Mar 2024 | 9,751.00 | 9,751.00 | 9,751.00 | 9,751.00 | 9,749.43 | - |
| 08 Mar 2024 | 9,747.00 | 9,747.00 | 9,747.00 | 9,747.00 | 9,745.43 | - |
| 07 Mar 2024 | 9,719.00 | 9,719.00 | 9,719.00 | 9,719.00 | 9,717.43 | - |
| 06 Mar 2024 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,676.44 | - |
| 05 Mar 2024 | 9,656.00 | 9,656.00 | 9,656.00 | 9,656.00 | 9,654.44 | - |
| 04 Mar 2024 | 9,646.00 | 9,646.00 | 9,646.00 | 9,646.00 | 9,644.44 | - |
| 01 Mar 2024 | 9,646.00 | 9,646.00 | 9,646.00 | 9,646.00 | 9,644.44 | - |
| 29 Feb 2024 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,634.45 | - |
| 28 Feb 2024 | 9,647.00 | 9,647.00 | 9,647.00 | 9,647.00 | 9,645.44 | - |
| 27 Feb 2024 | 9,649.00 | 9,649.00 | 9,649.00 | 9,649.00 | 9,647.44 | - |
| 26 Feb 2024 | 9,679.00 | 9,679.00 | 9,679.00 | 9,679.00 | 9,677.44 | - |
| 23 Feb 2024 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 9,652.44 | - |
| 22 Feb 2024 | 9,641.00 | 9,641.00 | 9,641.00 | 9,641.00 | 9,639.45 | - |
| 21 Feb 2024 | 9,606.00 | 9,606.00 | 9,606.00 | 9,606.00 | 9,604.45 | - |
| 20 Feb 2024 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,608.45 | - |
| 19 Feb 2024 | 9,597.00 | 9,597.00 | 9,597.00 | 9,597.00 | 9,595.45 | - |
| 16 Feb 2024 | 9,566.00 | 9,566.00 | 9,566.00 | 9,566.00 | 9,564.46 | - |
| 15 Feb 2024 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,603.45 | - |
| 14 Feb 2024 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | 9,567.46 | - |
| 13 Feb 2024 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 9,563.46 | - |
| 12 Feb 2024 | 9,582.00 | 9,582.00 | 9,582.00 | 9,582.00 | 9,580.45 | - |
| 09 Feb 2024 | 9,594.00 | 9,594.00 | 9,594.00 | 9,594.00 | 9,592.45 | - |
| 08 Feb 2024 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,573.46 | - |
| 07 Feb 2024 | 9,582.00 | 9,582.00 | 9,582.00 | 9,582.00 | 9,580.45 | - |
| 06 Feb 2024 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,573.46 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,615.45 | - |
| 01 Feb 2024 | 9,619.00 | 9,619.00 | 9,619.00 | 9,619.00 | 9,617.45 | - |
| 31 Jan 2024 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | 9,627.45 | - |
| 30 Jan 2024 | 9,662.00 | 9,662.00 | 9,662.00 | 9,662.00 | 9,660.44 | - |
| 29 Jan 2024 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 9,641.44 | - |
| 26 Jan 2024 | 9,663.00 | 9,663.00 | 9,663.00 | 9,663.00 | 9,661.44 | - |
| 25 Jan 2024 | 9,592.00 | 9,592.00 | 9,592.00 | 9,592.00 | 9,590.45 | - |
| 24 Jan 2024 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 9,563.46 | - |
| 23 Jan 2024 | 9,547.00 | 9,547.00 | 9,547.00 | 9,547.00 | 9,545.46 | - |
| 22 Jan 2024 | 9,576.00 | 9,576.00 | 9,576.00 | 9,576.00 | 9,574.46 | - |
| 19 Jan 2024 | 9,529.00 | 9,529.00 | 9,529.00 | 9,529.00 | 9,527.46 | - |
| 18 Jan 2024 | 9,503.00 | 9,503.00 | 9,503.00 | 9,503.00 | 9,501.47 | - |
| 17 Jan 2024 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,475.47 | - |
| 16 Jan 2024 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,508.47 | - |
| 15 Jan 2024 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,538.46 | - |
| 12 Jan 2024 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,538.46 | - |
| 11 Jan 2024 | 9,533.00 | 9,533.00 | 9,533.00 | 9,533.00 | 9,531.46 | - |
| 10 Jan 2024 | 9,514.00 | 9,514.00 | 9,514.00 | 9,514.00 | 9,512.47 | - |
| 09 Jan 2024 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,497.47 | - |
| 09 Jan 2024 | 1.5915 Dividend | |||||
| 08 Jan 2024 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,632.86 | - |
| 05 Jan 2024 | 9,623.00 | 9,623.00 | 9,623.00 | 9,623.00 | 9,619.86 | - |
| 04 Jan 2024 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 9,631.86 | - |
| 03 Jan 2024 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,636.85 | - |
| 02 Jan 2024 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 9,711.83 | - |
| 29 Dec 2023 | 9,757.00 | 9,757.00 | 9,757.00 | 9,757.00 | 9,753.82 | - |
| 28 Dec 2023 | 9,721.00 | 9,721.00 | 9,721.00 | 9,721.00 | 9,717.83 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,701.83 | - |
| 21 Dec 2023 | 9,701.00 | 9,701.00 | 9,701.00 | 9,701.00 | 9,697.83 | - |
| 20 Dec 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,696.83 | - |
| 19 Dec 2023 | 9,683.00 | 9,683.00 | 9,683.00 | 9,683.00 | 9,679.84 | - |
| 18 Dec 2023 | 9,673.00 | 9,673.00 | 9,673.00 | 9,673.00 | 9,669.84 | - |
| 15 Dec 2023 | 9,701.00 | 9,701.00 | 9,701.00 | 9,701.00 | 9,697.83 | - |
| 14 Dec 2023 | 9,656.00 | 9,656.00 | 9,656.00 | 9,656.00 | 9,652.85 | - |
| 13 Dec 2023 | 9,519.00 | 9,519.00 | 9,519.00 | 9,519.00 | 9,515.89 | - |
| *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.