Algebris Financial Credit M GBP Acc (0P0001D5YA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| 01 May 2024 | 17,668.00 | 17,668.00 | 17,668.00 | 17,668.00 | 17,668.00 | - |
| 30 Apr 2024 | 17,716.00 | 17,716.00 | 17,716.00 | 17,716.00 | 17,716.00 | - |
| 29 Apr 2024 | 17,652.00 | 17,652.00 | 17,652.00 | 17,652.00 | 17,652.00 | - |
| 26 Apr 2024 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | - |
| 25 Apr 2024 | 17,582.00 | 17,582.00 | 17,582.00 | 17,582.00 | 17,582.00 | - |
| 24 Apr 2024 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | - |
| 23 Apr 2024 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | - |
| 22 Apr 2024 | 17,637.00 | 17,637.00 | 17,637.00 | 17,637.00 | 17,637.00 | - |
| 19 Apr 2024 | 17,549.00 | 17,549.00 | 17,549.00 | 17,549.00 | 17,549.00 | - |
| 18 Apr 2024 | 17,531.00 | 17,531.00 | 17,531.00 | 17,531.00 | 17,531.00 | - |
| 17 Apr 2024 | 17,505.00 | 17,505.00 | 17,505.00 | 17,505.00 | 17,505.00 | - |
| 16 Apr 2024 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | - |
| 15 Apr 2024 | 17,549.00 | 17,549.00 | 17,549.00 | 17,549.00 | 17,549.00 | - |
| 12 Apr 2024 | 17,638.00 | 17,638.00 | 17,638.00 | 17,638.00 | 17,638.00 | - |
| 11 Apr 2024 | 17,644.00 | 17,644.00 | 17,644.00 | 17,644.00 | 17,644.00 | - |
| 10 Apr 2024 | 17,691.00 | 17,691.00 | 17,691.00 | 17,691.00 | 17,691.00 | - |
| 09 Apr 2024 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | - |
| 08 Apr 2024 | 17,717.00 | 17,717.00 | 17,717.00 | 17,717.00 | 17,717.00 | - |
| 05 Apr 2024 | 17,764.00 | 17,764.00 | 17,764.00 | 17,764.00 | 17,764.00 | - |
| 04 Apr 2024 | 17,781.00 | 17,781.00 | 17,781.00 | 17,781.00 | 17,781.00 | - |
| 03 Apr 2024 | 17,715.00 | 17,715.00 | 17,715.00 | 17,715.00 | 17,715.00 | - |
| 02 Apr 2024 | 17,714.00 | 17,714.00 | 17,714.00 | 17,714.00 | 17,714.00 | - |
| 28 Mar 2024 | 17,739.00 | 17,739.00 | 17,739.00 | 17,739.00 | 17,739.00 | - |
| 27 Mar 2024 | 17,722.00 | 17,722.00 | 17,722.00 | 17,722.00 | 17,722.00 | - |
| 26 Mar 2024 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | - |
| 25 Mar 2024 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | - |
| 22 Mar 2024 | 17,729.00 | 17,729.00 | 17,729.00 | 17,729.00 | 17,729.00 | - |
| 21 Mar 2024 | 17,723.00 | 17,723.00 | 17,723.00 | 17,723.00 | 17,723.00 | - |
| 20 Mar 2024 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| 19 Mar 2024 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 17,608.00 | 17,608.00 | 17,608.00 | 17,608.00 | 17,608.00 | - |
| 14 Mar 2024 | 17,665.00 | 17,665.00 | 17,665.00 | 17,665.00 | 17,665.00 | - |
| 13 Mar 2024 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | - |
| 12 Mar 2024 | 17,572.00 | 17,572.00 | 17,572.00 | 17,572.00 | 17,572.00 | - |
| 11 Mar 2024 | 17,555.00 | 17,555.00 | 17,555.00 | 17,555.00 | 17,555.00 | - |
| 08 Mar 2024 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | 17,546.00 | - |
| 07 Mar 2024 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | - |
| 06 Mar 2024 | 17,406.00 | 17,406.00 | 17,406.00 | 17,406.00 | 17,406.00 | - |
| 05 Mar 2024 | 17,362.00 | 17,362.00 | 17,362.00 | 17,362.00 | 17,362.00 | - |
| 04 Mar 2024 | 17,342.00 | 17,342.00 | 17,342.00 | 17,342.00 | 17,342.00 | - |
| 01 Mar 2024 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | - |
| 29 Feb 2024 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | - |
| 28 Feb 2024 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | - |
| 27 Feb 2024 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | 17,345.00 | - |
| 26 Feb 2024 | 17,399.00 | 17,399.00 | 17,399.00 | 17,399.00 | 17,399.00 | - |
| 23 Feb 2024 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | - |
| 22 Feb 2024 | 17,327.00 | 17,327.00 | 17,327.00 | 17,327.00 | 17,327.00 | - |
| 21 Feb 2024 | 17,257.00 | 17,257.00 | 17,257.00 | 17,257.00 | 17,257.00 | - |
| 20 Feb 2024 | 17,263.00 | 17,263.00 | 17,263.00 | 17,263.00 | 17,263.00 | - |
| 19 Feb 2024 | 17,237.00 | 17,237.00 | 17,237.00 | 17,237.00 | 17,237.00 | - |
| 16 Feb 2024 | 17,178.00 | 17,178.00 | 17,178.00 | 17,178.00 | 17,178.00 | - |
| 15 Feb 2024 | 17,245.00 | 17,245.00 | 17,245.00 | 17,245.00 | 17,245.00 | - |
| 14 Feb 2024 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | - |
| 13 Feb 2024 | 17,171.00 | 17,171.00 | 17,171.00 | 17,171.00 | 17,171.00 | - |
| 12 Feb 2024 | 17,204.00 | 17,204.00 | 17,204.00 | 17,204.00 | 17,204.00 | - |
| 09 Feb 2024 | 17,221.00 | 17,221.00 | 17,221.00 | 17,221.00 | 17,221.00 | - |
| 08 Feb 2024 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | - |
| 07 Feb 2024 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - |
| 06 Feb 2024 | 17,187.00 | 17,187.00 | 17,187.00 | 17,187.00 | 17,187.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 17,268.00 | 17,268.00 | 17,268.00 | 17,268.00 | 17,268.00 | - |
| 01 Feb 2024 | 17,272.00 | 17,272.00 | 17,272.00 | 17,272.00 | 17,272.00 | - |
| 31 Jan 2024 | 17,290.00 | 17,290.00 | 17,290.00 | 17,290.00 | 17,290.00 | - |
| 30 Jan 2024 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | - |
| 29 Jan 2024 | 17,318.00 | 17,318.00 | 17,318.00 | 17,318.00 | 17,318.00 | - |
| 26 Jan 2024 | 17,351.00 | 17,351.00 | 17,351.00 | 17,351.00 | 17,351.00 | - |
| 25 Jan 2024 | 17,214.00 | 17,214.00 | 17,214.00 | 17,214.00 | 17,214.00 | - |
| 24 Jan 2024 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | - |
| 23 Jan 2024 | 17,128.00 | 17,128.00 | 17,128.00 | 17,128.00 | 17,128.00 | - |
| 22 Jan 2024 | 17,178.00 | 17,178.00 | 17,178.00 | 17,178.00 | 17,178.00 | - |
| 19 Jan 2024 | 17,093.00 | 17,093.00 | 17,093.00 | 17,093.00 | 17,093.00 | - |
| 18 Jan 2024 | 17,046.00 | 17,046.00 | 17,046.00 | 17,046.00 | 17,046.00 | - |
| 17 Jan 2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - |
| 16 Jan 2024 | 17,056.00 | 17,056.00 | 17,056.00 | 17,056.00 | 17,056.00 | - |
| 15 Jan 2024 | 17,110.00 | 17,110.00 | 17,110.00 | 17,110.00 | 17,110.00 | - |
| 12 Jan 2024 | 17,109.00 | 17,109.00 | 17,109.00 | 17,109.00 | 17,109.00 | - |
| 11 Jan 2024 | 17,095.00 | 17,095.00 | 17,095.00 | 17,095.00 | 17,095.00 | - |
| 10 Jan 2024 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | - |
| 09 Jan 2024 | 17,032.00 | 17,032.00 | 17,032.00 | 17,032.00 | 17,032.00 | - |
| 08 Jan 2024 | 16,993.00 | 16,993.00 | 16,993.00 | 16,993.00 | 16,993.00 | - |
| 05 Jan 2024 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | - |
| 04 Jan 2024 | 16,989.00 | 16,989.00 | 16,989.00 | 16,989.00 | 16,989.00 | - |
| 03 Jan 2024 | 16,998.00 | 16,998.00 | 16,998.00 | 16,998.00 | 16,998.00 | - |
| 02 Jan 2024 | 17,130.00 | 17,130.00 | 17,130.00 | 17,130.00 | 17,130.00 | - |
| 29 Dec 2023 | 17,202.00 | 17,202.00 | 17,202.00 | 17,202.00 | 17,202.00 | - |
| 28 Dec 2023 | 17,135.00 | 17,135.00 | 17,135.00 | 17,135.00 | 17,135.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 17,101.00 | 17,101.00 | 17,101.00 | 17,101.00 | 17,101.00 | - |
| 21 Dec 2023 | 17,091.00 | 17,091.00 | 17,091.00 | 17,091.00 | 17,091.00 | - |
| 20 Dec 2023 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | - |
| 19 Dec 2023 | 17,057.00 | 17,057.00 | 17,057.00 | 17,057.00 | 17,057.00 | - |
| 18 Dec 2023 | 17,036.00 | 17,036.00 | 17,036.00 | 17,036.00 | 17,036.00 | - |
| 15 Dec 2023 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | - |
| 14 Dec 2023 | 17,003.00 | 17,003.00 | 17,003.00 | 17,003.00 | 17,003.00 | - |
| 13 Dec 2023 | 16,762.00 | 16,762.00 | 16,762.00 | 16,762.00 | 16,762.00 | - |
| 12 Dec 2023 | 16,674.00 | 16,674.00 | 16,674.00 | 16,674.00 | 16,674.00 | - |
| 11 Dec 2023 | 16,636.00 | 16,636.00 | 16,636.00 | 16,636.00 | 16,636.00 | - |
| *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.