UK markets closed

Morgan Stanley US Advantage I Acc GBP (0P00018LR8.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,838.85-47.89 (-2.54%)
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,874.411,874.411,874.411,874.411,874.41-
25 Apr 20241,838.851,838.851,838.851,838.851,838.85-
24 Apr 20241,886.741,886.741,886.741,886.741,886.74-
23 Apr 20241,860.661,860.661,860.661,860.661,860.66-
22 Apr 20241,857.531,857.531,857.531,857.531,857.53-
19 Apr 20241,842.151,842.151,842.151,842.151,842.15-
18 Apr 20241,866.241,866.241,866.241,866.241,866.24-
17 Apr 20241,894.821,894.821,894.821,894.821,894.82-
16 Apr 20241,890.531,890.531,890.531,890.531,890.53-
15 Apr 20241,955.771,955.771,955.771,955.771,955.77-
12 Apr 20241,965.361,965.361,965.361,965.361,965.36-
11 Apr 20241,943.481,943.481,943.481,943.481,943.48-
10 Apr 20241,960.501,960.501,960.501,960.501,960.50-
09 Apr 20241,945.401,945.401,945.401,945.401,945.40-
08 Apr 20241,956.671,956.671,956.671,956.671,956.67-
05 Apr 20241,947.421,947.421,947.421,947.421,947.42-
04 Apr 20241,970.141,970.141,970.141,970.141,970.14-
03 Apr 20241,968.711,968.711,968.711,968.711,968.71-
02 Apr 20241,992.561,992.561,992.561,992.561,992.56-
28 Mar 20242,026.092,026.092,026.092,026.092,026.09-
27 Mar 20242,037.002,037.002,037.002,037.002,037.00-
26 Mar 20242,019.702,019.702,019.702,019.702,019.70-
25 Mar 20241,986.161,986.161,986.161,986.161,986.16-
22 Mar 20242,008.602,008.602,008.602,008.602,008.60-
21 Mar 20242,002.782,002.782,002.782,002.782,002.78-
20 Mar 20241,944.981,944.981,944.981,944.981,944.98-
19 Mar 20241,918.921,918.921,918.921,918.921,918.92-
18 Mar 20241,959.001,959.001,959.001,959.001,959.00-
15 Mar 20241,960.761,960.761,960.761,960.761,960.76-
14 Mar 20241,984.901,984.901,984.901,984.901,984.90-
13 Mar 20241,965.481,965.481,965.481,965.481,965.48-
12 Mar 20241,967.361,967.361,967.361,967.361,967.36-
11 Mar 20241,944.321,944.321,944.321,944.321,944.32-
08 Mar 20241,962.611,962.611,962.611,962.611,962.61-
07 Mar 20241,960.071,960.071,960.071,960.071,960.07-
06 Mar 20241,946.521,946.521,946.521,946.521,946.52-
05 Mar 20241,991.111,991.111,991.111,991.111,991.11-
04 Mar 20242,004.232,004.232,004.232,004.232,004.23-
01 Mar 20241,993.521,993.521,993.521,993.521,993.52-
29 Feb 20242,007.042,007.042,007.042,007.042,007.04-
28 Feb 20242,009.652,009.652,009.652,009.652,009.65-
27 Feb 20242,006.722,006.722,006.722,006.722,006.72-
26 Feb 20241,990.831,990.831,990.831,990.831,990.83-
23 Feb 20242,005.422,005.422,005.422,005.422,005.42-
22 Feb 20242,003.502,003.502,003.502,003.502,003.50-
21 Feb 20241,975.191,975.191,975.191,975.191,975.19-
20 Feb 20242,020.052,020.052,020.052,020.052,020.05-
19 Feb 20242,030.062,030.062,030.062,030.062,030.06-
16 Feb 20242,060.222,060.222,060.222,060.222,060.22-
15 Feb 20242,037.442,037.442,037.442,037.442,037.44-
14 Feb 20241,978.451,978.451,978.451,978.451,978.45-
13 Feb 20241,982.351,982.351,982.351,982.351,982.35-
12 Feb 20242,012.592,012.592,012.592,012.592,012.59-
09 Feb 20241,966.381,966.381,966.381,966.381,966.38-
08 Feb 20241,917.231,917.231,917.231,917.231,917.23-
07 Feb 20241,871.221,871.221,871.221,871.221,871.22-
06 Feb 20241,859.771,859.771,859.771,859.771,859.77-
05 Feb 20241,881.281,881.281,881.281,881.281,881.28-
02 Feb 20241,832.691,832.691,832.691,832.691,832.69-
01 Feb 20241,822.401,822.401,822.401,822.401,822.40-
31 Jan 20241,830.131,830.131,830.131,830.131,830.13-
30 Jan 20241,871.921,871.921,871.921,871.921,871.92-
29 Jan 20241,827.721,827.721,827.721,827.721,827.72-
26 Jan 20241,812.431,812.431,812.431,812.431,812.43-
25 Jan 20241,826.391,826.391,826.391,826.391,826.39-
24 Jan 20241,850.061,850.061,850.061,850.061,850.06-
23 Jan 20241,831.261,831.261,831.261,831.261,831.26-
22 Jan 20241,816.471,816.471,816.471,816.471,816.47-
19 Jan 20241,791.181,791.181,791.181,791.181,791.18-
18 Jan 20241,781.531,781.531,781.531,781.531,781.53-
17 Jan 20241,770.001,770.001,770.001,770.001,770.00-
16 Jan 20241,795.081,795.081,795.081,795.081,795.08-
15 Jan 20241,793.411,793.411,793.411,793.411,793.41-
12 Jan 20241,803.481,803.481,803.481,803.481,803.48-
11 Jan 20241,811.091,811.091,811.091,811.091,811.09-
10 Jan 20241,802.841,802.841,802.841,802.841,802.84-
09 Jan 20241,774.281,774.281,774.281,774.281,774.28-
08 Jan 20241,746.921,746.921,746.921,746.921,746.92-
05 Jan 20241,741.251,741.251,741.251,741.251,741.25-
04 Jan 20241,743.671,743.671,743.671,743.671,743.67-
03 Jan 20241,785.201,785.201,785.201,785.201,785.20-
02 Jan 20241,824.671,824.671,824.671,824.671,824.67-
29 Dec 20231,863.841,863.841,863.841,863.841,863.84-
28 Dec 20231,857.161,857.161,857.161,857.161,857.16-
27 Dec 20231,854.651,854.651,854.651,854.651,854.65-
22 Dec 20231,846.501,846.501,846.501,846.501,846.50-
21 Dec 20231,844.881,844.881,844.881,844.881,844.88-
20 Dec 20231,866.751,866.751,866.751,866.751,866.75-
19 Dec 20231,849.041,849.041,849.041,849.041,849.04-
18 Dec 20231,848.941,848.941,848.941,848.941,848.94-
15 Dec 20231,847.331,847.331,847.331,847.331,847.33-
14 Dec 20231,812.531,812.531,812.531,812.531,812.53-
13 Dec 20231,796.931,796.931,796.931,796.931,796.93-
12 Dec 20231,786.021,786.021,786.021,786.021,786.02-
11 Dec 20231,770.981,770.981,770.981,770.981,770.98-
08 Dec 20231,755.431,755.431,755.431,755.431,755.43-
07 Dec 20231,741.501,741.501,741.501,741.501,741.50-
06 Dec 20231,748.291,748.291,748.291,748.291,748.29-
05 Dec 20231,729.451,729.451,729.451,729.451,729.45-
04 Dec 20231,719.471,719.471,719.471,719.471,719.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...