UK markets closed

Barclays Multi-Asset Defensive R Inc GBP (0P0001BVAY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
88.79+0.24 (+0.27%)
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.7988.7988.7988.7988.79-
02 May 202488.5588.5588.5588.5588.55-
01 May 202488.5688.5688.5688.5688.56-
30 Apr 202488.8088.8088.8088.8088.80-
29 Apr 202488.6688.6688.6688.6688.66-
29 Apr 20240.001037 Dividend
26 Apr 202488.5888.5888.5888.5888.58-
25 Apr 202488.6588.6588.6588.6588.65-
24 Apr 202488.7288.7288.7288.7288.72-
23 Apr 202488.6488.6488.6488.6488.64-
22 Apr 202488.5688.5688.5688.5688.56-
19 Apr 202488.4888.4888.4888.4888.48-
18 Apr 202488.4888.4888.4888.4888.48-
17 Apr 202488.5688.5688.5688.5688.56-
16 Apr 202488.8388.8388.8388.8388.83-
15 Apr 202489.0489.0489.0489.0489.04-
12 Apr 202489.3289.3289.3289.3289.32-
11 Apr 202489.1389.1389.1389.1389.13-
10 Apr 202489.2489.2489.2489.2489.24-
09 Apr 202489.0689.0689.0689.0689.06-
08 Apr 202489.0489.0489.0489.0489.04-
05 Apr 202489.0789.0789.0789.0789.07-
04 Apr 202489.0389.0389.0389.0389.03-
03 Apr 202489.0989.0989.0989.0989.09-
02 Apr 202489.2289.2289.2289.2289.22-
28 Mar 202489.0489.0489.0489.0489.04-
28 Mar 20240.002197 Dividend
27 Mar 202489.1689.1689.1689.1689.16-
26 Mar 202489.0889.0889.0889.0889.08-
25 Mar 202489.1389.1389.1389.1389.13-
22 Mar 202489.1889.1889.1889.1889.18-
21 Mar 202488.8188.8188.8188.8188.81-
20 Mar 202488.6788.6788.6788.6788.67-
19 Mar 202488.5788.5788.5788.5788.57-
18 Mar 202488.6088.6088.6088.6088.60-
15 Mar 202488.5988.5988.5988.5988.59-
14 Mar 202488.6088.6088.6088.6088.60-
13 Mar 202488.5688.5688.5688.5688.56-
12 Mar 202488.4888.4888.4888.4888.48-
11 Mar 202488.3688.3688.3688.3688.36-
08 Mar 202488.3888.3888.3888.3888.38-
07 Mar 202488.2688.2688.2688.2688.26-
06 Mar 202488.1688.1688.1688.1688.16-
05 Mar 202488.2688.2688.2688.2688.26-
04 Mar 202488.2088.2088.2088.2088.20-
01 Mar 202488.1088.1088.1088.1088.10-
29 Feb 202487.9487.9487.9487.9487.94-
28 Feb 202488.0888.0888.0888.0888.08-
28 Feb 20240.007209 Dividend
27 Feb 202488.7788.7788.7788.7788.76-
26 Feb 202488.8188.8188.8188.8188.80-
23 Feb 202488.7688.7688.7688.7688.75-
22 Feb 202488.6288.6288.6288.6288.61-
21 Feb 202488.7488.7488.7488.7488.73-
20 Feb 202488.7788.7788.7788.7788.76-
19 Feb 202488.7088.7088.7088.7088.69-
16 Feb 202488.7188.7188.7188.7188.70-
15 Feb 202488.6188.6188.6188.6188.60-
14 Feb 202488.4488.4488.4488.4488.43-
13 Feb 202488.5488.5488.5488.5488.53-
12 Feb 202488.5788.5788.5788.5788.56-
09 Feb 202488.5688.5688.5688.5688.55-
08 Feb 202488.6288.6288.6288.6288.61-
07 Feb 202488.5788.5788.5788.5788.56-
06 Feb 202488.6688.6688.6688.6688.65-
05 Feb 202488.7588.7588.7588.7588.74-
02 Feb 202488.6488.6488.6488.6488.63-
01 Feb 202488.6988.6988.6988.6988.68-
31 Jan 202488.5588.5588.5588.5588.54-
30 Jan 202488.5488.5488.5488.5488.53-
29 Jan 202488.4788.4788.4788.4788.46-
29 Jan 20240.002724 Dividend
26 Jan 202488.6288.6288.6288.6288.61-
25 Jan 202488.5588.5588.5588.5588.54-
24 Jan 202488.4588.4588.4588.4588.44-
23 Jan 202488.5188.5188.5188.5188.50-
22 Jan 202488.4588.4588.4588.4588.44-
19 Jan 202488.4588.4588.4588.4588.44-
18 Jan 202488.4288.4288.4288.4288.41-
17 Jan 202488.6988.6988.6988.6988.68-
16 Jan 202489.0089.0089.0089.0088.99-
15 Jan 202488.9288.9288.9288.9288.91-
12 Jan 202488.7688.7688.7688.7688.75-
11 Jan 202488.6788.6788.6788.6788.66-
10 Jan 202488.5988.5988.5988.5988.58-
09 Jan 202488.6388.6388.6388.6388.62-
08 Jan 202488.5988.5988.5988.5988.58-
05 Jan 202488.6588.6588.6588.6588.64-
04 Jan 202488.6288.6288.6288.6288.61-
03 Jan 202488.9188.9188.9188.9188.90-
02 Jan 202489.0789.0789.0789.0789.06-
29 Dec 2023------
28 Dec 202388.6888.6888.6888.6888.67-
28 Dec 20230.003219 Dividend
27 Dec 202388.9988.9988.9988.9988.97-
22 Dec 2023------
21 Dec 202389.0589.0589.0589.0589.03-
20 Dec 202388.9788.9788.9788.9788.95-
19 Dec 202388.7588.7588.7588.7588.73-
18 Dec 202388.8288.8288.8288.8288.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...