Algebris Financial Equity B GBP Acc (0P00017Z54.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 18,125.00 | 18,125.00 | 18,125.00 | 18,125.00 | 18,125.00 | - |
| 01 May 2024 | 17,929.00 | 17,929.00 | 17,929.00 | 17,929.00 | 17,929.00 | - |
| 30 Apr 2024 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | - |
| 29 Apr 2024 | 17,921.00 | 17,921.00 | 17,921.00 | 17,921.00 | 17,921.00 | - |
| 26 Apr 2024 | 17,894.00 | 17,894.00 | 17,894.00 | 17,894.00 | 17,894.00 | - |
| 25 Apr 2024 | 17,844.00 | 17,844.00 | 17,844.00 | 17,844.00 | 17,844.00 | - |
| 24 Apr 2024 | 17,877.00 | 17,877.00 | 17,877.00 | 17,877.00 | 17,877.00 | - |
| 23 Apr 2024 | 17,897.00 | 17,897.00 | 17,897.00 | 17,897.00 | 17,897.00 | - |
| 22 Apr 2024 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | - |
| 19 Apr 2024 | 17,497.00 | 17,497.00 | 17,497.00 | 17,497.00 | 17,497.00 | - |
| 18 Apr 2024 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | - |
| 17 Apr 2024 | 17,207.00 | 17,207.00 | 17,207.00 | 17,207.00 | 17,207.00 | - |
| 16 Apr 2024 | 17,129.00 | 17,129.00 | 17,129.00 | 17,129.00 | 17,129.00 | - |
| 15 Apr 2024 | 17,389.00 | 17,389.00 | 17,389.00 | 17,389.00 | 17,389.00 | - |
| 12 Apr 2024 | 17,427.00 | 17,427.00 | 17,427.00 | 17,427.00 | 17,427.00 | - |
| 11 Apr 2024 | 17,538.00 | 17,538.00 | 17,538.00 | 17,538.00 | 17,538.00 | - |
| 10 Apr 2024 | 17,717.00 | 17,717.00 | 17,717.00 | 17,717.00 | 17,717.00 | - |
| 09 Apr 2024 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | - |
| 08 Apr 2024 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | - |
| 05 Apr 2024 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | - |
| 04 Apr 2024 | 17,868.00 | 17,868.00 | 17,868.00 | 17,868.00 | 17,868.00 | - |
| 03 Apr 2024 | 17,853.00 | 17,853.00 | 17,853.00 | 17,853.00 | 17,853.00 | - |
| 02 Apr 2024 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | - |
| 28 Mar 2024 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | - |
| 27 Mar 2024 | 17,679.00 | 17,679.00 | 17,679.00 | 17,679.00 | 17,679.00 | - |
| 26 Mar 2024 | 17,559.00 | 17,559.00 | 17,559.00 | 17,559.00 | 17,559.00 | - |
| 25 Mar 2024 | 17,474.00 | 17,474.00 | 17,474.00 | 17,474.00 | 17,474.00 | - |
| 22 Mar 2024 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | - |
| 21 Mar 2024 | 17,468.00 | 17,468.00 | 17,468.00 | 17,468.00 | 17,468.00 | - |
| 20 Mar 2024 | 17,249.00 | 17,249.00 | 17,249.00 | 17,249.00 | 17,249.00 | - |
| 19 Mar 2024 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | - |
| 14 Mar 2024 | 16,844.00 | 16,844.00 | 16,844.00 | 16,844.00 | 16,844.00 | - |
| 13 Mar 2024 | 16,964.00 | 16,964.00 | 16,964.00 | 16,964.00 | 16,964.00 | - |
| 12 Mar 2024 | 16,915.00 | 16,915.00 | 16,915.00 | 16,915.00 | 16,915.00 | - |
| 11 Mar 2024 | 16,746.00 | 16,746.00 | 16,746.00 | 16,746.00 | 16,746.00 | - |
| 08 Mar 2024 | 16,681.00 | 16,681.00 | 16,681.00 | 16,681.00 | 16,681.00 | - |
| 07 Mar 2024 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | - |
| 06 Mar 2024 | 16,621.00 | 16,621.00 | 16,621.00 | 16,621.00 | 16,621.00 | - |
| 05 Mar 2024 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | - |
| 04 Mar 2024 | 16,439.00 | 16,439.00 | 16,439.00 | 16,439.00 | 16,439.00 | - |
| 01 Mar 2024 | 16,424.00 | 16,424.00 | 16,424.00 | 16,424.00 | 16,424.00 | - |
| 29 Feb 2024 | 16,258.00 | 16,258.00 | 16,258.00 | 16,258.00 | 16,258.00 | - |
| 28 Feb 2024 | 16,234.00 | 16,234.00 | 16,234.00 | 16,234.00 | 16,234.00 | - |
| 27 Feb 2024 | 16,222.00 | 16,222.00 | 16,222.00 | 16,222.00 | 16,222.00 | - |
| 26 Feb 2024 | 16,137.00 | 16,137.00 | 16,137.00 | 16,137.00 | 16,137.00 | - |
| 23 Feb 2024 | 16,234.00 | 16,234.00 | 16,234.00 | 16,234.00 | 16,234.00 | - |
| 22 Feb 2024 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | - |
| 21 Feb 2024 | 15,948.00 | 15,948.00 | 15,948.00 | 15,948.00 | 15,948.00 | - |
| 20 Feb 2024 | 15,913.00 | 15,913.00 | 15,913.00 | 15,913.00 | 15,913.00 | - |
| 19 Feb 2024 | 15,846.00 | 15,846.00 | 15,846.00 | 15,846.00 | 15,846.00 | - |
| 16 Feb 2024 | 15,805.00 | 15,805.00 | 15,805.00 | 15,805.00 | 15,805.00 | - |
| 15 Feb 2024 | 15,766.00 | 15,766.00 | 15,766.00 | 15,766.00 | 15,766.00 | - |
| 14 Feb 2024 | 15,661.00 | 15,661.00 | 15,661.00 | 15,661.00 | 15,661.00 | - |
| 13 Feb 2024 | 15,547.00 | 15,547.00 | 15,547.00 | 15,547.00 | 15,547.00 | - |
| 12 Feb 2024 | 15,718.00 | 15,718.00 | 15,718.00 | 15,718.00 | 15,718.00 | - |
| 09 Feb 2024 | 15,541.00 | 15,541.00 | 15,541.00 | 15,541.00 | 15,541.00 | - |
| 08 Feb 2024 | 15,518.00 | 15,518.00 | 15,518.00 | 15,518.00 | 15,518.00 | - |
| 07 Feb 2024 | 15,545.00 | 15,545.00 | 15,545.00 | 15,545.00 | 15,545.00 | - |
| 06 Feb 2024 | 15,591.00 | 15,591.00 | 15,591.00 | 15,591.00 | 15,591.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 15,638.00 | 15,638.00 | 15,638.00 | 15,638.00 | 15,638.00 | - |
| 01 Feb 2024 | 15,558.00 | 15,558.00 | 15,558.00 | 15,558.00 | 15,558.00 | - |
| 31 Jan 2024 | 15,773.00 | 15,773.00 | 15,773.00 | 15,773.00 | 15,773.00 | - |
| 30 Jan 2024 | 15,877.00 | 15,877.00 | 15,877.00 | 15,877.00 | 15,877.00 | - |
| 29 Jan 2024 | 15,749.00 | 15,749.00 | 15,749.00 | 15,749.00 | 15,749.00 | - |
| 26 Jan 2024 | 15,764.00 | 15,764.00 | 15,764.00 | 15,764.00 | 15,764.00 | - |
| 25 Jan 2024 | 15,682.00 | 15,682.00 | 15,682.00 | 15,682.00 | 15,682.00 | - |
| 24 Jan 2024 | 15,738.00 | 15,738.00 | 15,738.00 | 15,738.00 | 15,738.00 | - |
| 23 Jan 2024 | 15,615.00 | 15,615.00 | 15,615.00 | 15,615.00 | 15,615.00 | - |
| 22 Jan 2024 | 15,604.00 | 15,604.00 | 15,604.00 | 15,604.00 | 15,604.00 | - |
| 19 Jan 2024 | 15,454.00 | 15,454.00 | 15,454.00 | 15,454.00 | 15,454.00 | - |
| 18 Jan 2024 | 15,354.00 | 15,354.00 | 15,354.00 | 15,354.00 | 15,354.00 | - |
| 17 Jan 2024 | 15,272.00 | 15,272.00 | 15,272.00 | 15,272.00 | 15,272.00 | - |
| 16 Jan 2024 | 15,376.00 | 15,376.00 | 15,376.00 | 15,376.00 | 15,376.00 | - |
| 15 Jan 2024 | 15,502.00 | 15,502.00 | 15,502.00 | 15,502.00 | 15,502.00 | - |
| 12 Jan 2024 | 15,504.00 | 15,504.00 | 15,504.00 | 15,504.00 | 15,504.00 | - |
| 11 Jan 2024 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - |
| 10 Jan 2024 | 15,651.00 | 15,651.00 | 15,651.00 | 15,651.00 | 15,651.00 | - |
| 09 Jan 2024 | 15,717.00 | 15,717.00 | 15,717.00 | 15,717.00 | 15,717.00 | - |
| 08 Jan 2024 | 15,889.00 | 15,889.00 | 15,889.00 | 15,889.00 | 15,889.00 | - |
| 05 Jan 2024 | 15,844.00 | 15,844.00 | 15,844.00 | 15,844.00 | 15,844.00 | - |
| 04 Jan 2024 | 15,727.00 | 15,727.00 | 15,727.00 | 15,727.00 | 15,727.00 | - |
| 03 Jan 2024 | 15,548.00 | 15,548.00 | 15,548.00 | 15,548.00 | 15,548.00 | - |
| 02 Jan 2024 | 15,669.00 | 15,669.00 | 15,669.00 | 15,669.00 | 15,669.00 | - |
| 29 Dec 2023 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | - |
| 28 Dec 2023 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | - |
| 21 Dec 2023 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | - |
| 20 Dec 2023 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | - |
| 19 Dec 2023 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | - |
| 18 Dec 2023 | 15,375.00 | 15,375.00 | 15,375.00 | 15,375.00 | 15,375.00 | - |
| 15 Dec 2023 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | - |
| 14 Dec 2023 | 15,458.00 | 15,458.00 | 15,458.00 | 15,458.00 | 15,458.00 | - |
| 13 Dec 2023 | 15,304.00 | 15,304.00 | 15,304.00 | 15,304.00 | 15,304.00 | - |
| 12 Dec 2023 | 15,185.00 | 15,185.00 | 15,185.00 | 15,185.00 | 15,185.00 | - |
| 11 Dec 2023 | 15,211.00 | 15,211.00 | 15,211.00 | 15,211.00 | 15,211.00 | - |
| *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.