Halifax Ethical Q Acc (0P0001A1EJ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 30 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 29 May 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
| 28 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 24 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 23 May 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 22 May 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 21 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 20 May 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 17 May 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 16 May 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 15 May 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 14 May 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| 13 May 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 10 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 09 May 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| 08 May 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 07 May 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 03 May 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 02 May 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 01 May 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 30 Apr 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 29 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 26 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 25 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 24 Apr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 23 Apr 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 22 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| 19 Apr 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 18 Apr 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 17 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 16 Apr 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 15 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 12 Apr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 11 Apr 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 10 Apr 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 09 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 08 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 05 Apr 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| 04 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 03 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 02 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 28 Mar 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 27 Mar 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
| 26 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 25 Mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 22 Mar 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 21 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 20 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 19 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 18 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 15 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 14 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 13 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 12 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 11 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| 08 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 07 Mar 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 06 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| 05 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 04 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 01 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 29 Feb 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 28 Feb 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| 27 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 26 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| 23 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 22 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - |
| 21 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 20 Feb 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 19 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 16 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 15 Feb 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 14 Feb 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| 13 Feb 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| 12 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 09 Feb 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
| 08 Feb 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| 07 Feb 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 06 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 05 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 02 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 01 Feb 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| 31 Jan 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| 30 Jan 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 29 Jan 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| 26 Jan 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 25 Jan 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 24 Jan 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 23 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 19 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 18 Jan 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 17 Jan 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 16 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 15 Jan 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 12 Jan 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 11 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| 10 Jan 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 09 Jan 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| *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.