abrdn UK Mid-Cap Equity K Acc (0P000195HG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 23 Apr 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
| 22 Apr 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
| 19 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 18 Apr 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| 17 Apr 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 16 Apr 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 15 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 12 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 11 Apr 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 10 Apr 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 09 Apr 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 08 Apr 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 05 Apr 2024 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
| 04 Apr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 03 Apr 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 02 Apr 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 28 Mar 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 27 Mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 26 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 25 Mar 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 22 Mar 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 21 Mar 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 20 Mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 19 Mar 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 18 Mar 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 15 Mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 14 Mar 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 13 Mar 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 12 Mar 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 11 Mar 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| 08 Mar 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
| 07 Mar 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 06 Mar 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 05 Mar 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
| 04 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 01 Mar 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 29 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 28 Feb 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 27 Feb 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 26 Feb 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 23 Feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 22 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 21 Feb 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 20 Feb 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| 19 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 16 Feb 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 15 Feb 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| 14 Feb 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
| 13 Feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| 12 Feb 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 09 Feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 08 Feb 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
| 07 Feb 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
| 06 Feb 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 05 Feb 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
| 02 Feb 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| 01 Feb 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| 01 Feb 2024 | 0.010867 Dividend | |||||
| 31 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.21 | - |
| 30 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
| 29 Jan 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.06 | - |
| 26 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.79 | - |
| 25 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
| 24 Jan 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.70 | - |
| 23 Jan 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.87 | - |
| 22 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.99 | - |
| 19 Jan 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.62 | - |
| 18 Jan 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.48 | - |
| 17 Jan 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.20 | - |
| 16 Jan 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.09 | - |
| 15 Jan 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.58 | - |
| 12 Jan 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.57 | - |
| 11 Jan 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.04 | - |
| 10 Jan 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.63 | - |
| 09 Jan 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.86 | - |
| 08 Jan 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.13 | - |
| 05 Jan 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.85 | - |
| 04 Jan 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.50 | - |
| 03 Jan 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.59 | - |
| 02 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.21 | - |
| 29 Dec 2023 | 132.47 | 132.47 | 132.47 | 132.47 | 132.46 | - |
| 28 Dec 2023 | 132.45 | 132.45 | 132.45 | 132.45 | 132.44 | - |
| 27 Dec 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 132.69 | - |
| 22 Dec 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.27 | - |
| 21 Dec 2023 | 131.57 | 131.57 | 131.57 | 131.57 | 131.56 | - |
| 20 Dec 2023 | 130.14 | 130.14 | 130.14 | 130.14 | 130.13 | - |
| 19 Dec 2023 | 129.61 | 129.61 | 129.61 | 129.61 | 129.60 | - |
| 18 Dec 2023 | 128.26 | 128.26 | 128.26 | 128.26 | 128.25 | - |
| 15 Dec 2023 | 128.54 | 128.54 | 128.54 | 128.54 | 128.53 | - |
| 14 Dec 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
| 13 Dec 2023 | 124.89 | 124.89 | 124.89 | 124.89 | 124.88 | - |
| 12 Dec 2023 | 124.98 | 124.98 | 124.98 | 124.98 | 124.97 | - |
| 11 Dec 2023 | 124.63 | 124.63 | 124.63 | 124.63 | 124.62 | - |
| 08 Dec 2023 | 124.48 | 124.48 | 124.48 | 124.48 | 124.47 | - |
| 07 Dec 2023 | 124.85 | 124.85 | 124.85 | 124.85 | 124.84 | - |
| 06 Dec 2023 | 124.58 | 124.58 | 124.58 | 124.58 | 124.57 | - |
| 05 Dec 2023 | 123.23 | 123.23 | 123.23 | 123.23 | 123.22 | - |
| *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.