UK markets open in 4 hours 2 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,121.82 +292.89 (+1.74%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,333.90 -8.20 (-0.35%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,447.86 -131.38 (-0.25%)
abrdn American Income Eq I Acc (0P000187JI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 22 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 19 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 18 Apr 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 17 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 15 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 11 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 10 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 09 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 08 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 05 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 04 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 02 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 28 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 27 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 26 Mar 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 25 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 22 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 21 Mar 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 20 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 19 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 18 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 15 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 14 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 13 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 12 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 11 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 08 Mar 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 07 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 06 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 05 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 04 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 01 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 01 Mar 2024 | 0.00436 Dividend | |||||
| 29 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 28 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 27 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 26 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 23 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 22 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 21 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 20 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 19 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 16 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 15 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 14 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 13 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 12 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 09 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 08 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 07 Feb 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 06 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 05 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 02 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 01 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 31 Jan 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 30 Jan 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 29 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 26 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 25 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 24 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 22 Jan 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 19 Jan 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 18 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 17 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 16 Jan 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 15 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 12 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 11 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 10 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 09 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 08 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 05 Jan 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 04 Jan 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 03 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 02 Jan 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 29 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 28 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 27 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 Dec 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 21 Dec 2023 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 20 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 19 Dec 2023 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 18 Dec 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 15 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 14 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 13 Dec 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 12 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 11 Dec 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 08 Dec 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 07 Dec 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 06 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 05 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 04 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 01 Dec 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 01 Dec 2023 | 0.004777 Dividend | |||||
| *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.