abrdn UK Mid-Cap Equity M Inc (0P0001F3HX.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 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 23 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| 22 Apr 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| 19 Apr 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
| 18 Apr 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
| 17 Apr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
| 16 Apr 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
| 15 Apr 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
| 12 Apr 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| 11 Apr 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 10 Apr 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 09 Apr 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 08 Apr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 05 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 04 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 03 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 02 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 28 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| 27 Mar 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| 26 Mar 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 25 Mar 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 22 Mar 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 21 Mar 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 20 Mar 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 19 Mar 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
| 18 Mar 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| 15 Mar 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
| 14 Mar 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
| 13 Mar 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 12 Mar 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| 11 Mar 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
| 08 Mar 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
| 07 Mar 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 06 Mar 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| 05 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 04 Mar 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
| 01 Mar 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 29 Feb 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 28 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| 27 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 26 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
| 23 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 22 Feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 21 Feb 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 20 Feb 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 19 Feb 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
| 16 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 15 Feb 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| 14 Feb 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| 13 Feb 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| 12 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 09 Feb 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| 08 Feb 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
| 07 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| 06 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 05 Feb 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 02 Feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 01 Feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 01 Feb 2024 | 0.00752 Dividend | |||||
| 31 Jan 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.83 | - |
| 30 Jan 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.66 | - |
| 29 Jan 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.97 | - |
| 26 Jan 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.77 | - |
| 25 Jan 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.72 | - |
| 24 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.21 | - |
| 23 Jan 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.34 | - |
| 22 Jan 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.68 | - |
| 19 Jan 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.40 | - |
| 18 Jan 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.30 | - |
| 17 Jan 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.35 | - |
| 16 Jan 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.76 | - |
| 15 Jan 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.38 | - |
| 12 Jan 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.37 | - |
| 11 Jan 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.72 | - |
| 10 Jan 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.42 | - |
| 09 Jan 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.59 | - |
| 08 Jan 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.05 | - |
| 05 Jan 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.84 | - |
| 04 Jan 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.07 | - |
| 03 Jan 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.88 | - |
| 02 Jan 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.84 | - |
| 29 Dec 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 98.77 | - |
| 28 Dec 2023 | 98.76 | 98.76 | 98.76 | 98.76 | 98.75 | - |
| 27 Dec 2023 | 98.95 | 98.95 | 98.95 | 98.95 | 98.94 | - |
| 22 Dec 2023 | 98.64 | 98.64 | 98.64 | 98.64 | 98.63 | - |
| 21 Dec 2023 | 98.11 | 98.11 | 98.11 | 98.11 | 98.10 | - |
| 20 Dec 2023 | 97.04 | 97.04 | 97.04 | 97.04 | 97.03 | - |
| 19 Dec 2023 | 96.65 | 96.65 | 96.65 | 96.65 | 96.64 | - |
| 18 Dec 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.63 | - |
| 15 Dec 2023 | 95.85 | 95.85 | 95.85 | 95.85 | 95.84 | - |
| 14 Dec 2023 | 95.75 | 95.75 | 95.75 | 95.75 | 95.74 | - |
| 13 Dec 2023 | 93.13 | 93.13 | 93.13 | 93.13 | 93.12 | - |
| 12 Dec 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.19 | - |
| 11 Dec 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 92.92 | - |
| 08 Dec 2023 | 92.82 | 92.82 | 92.82 | 92.82 | 92.81 | - |
| 07 Dec 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.09 | - |
| 06 Dec 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | - |
| 05 Dec 2023 | 91.89 | 91.89 | 91.89 | 91.89 | 91.88 | - |
| *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.