AI UK Listed Eq Ex Tobacco UK CorpInc (0P0001HB60.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 20 Jun 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 19 Jun 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 18 Jun 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 17 Jun 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 14 Jun 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 13 Jun 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 12 Jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 11 Jun 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 10 Jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 07 Jun 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 06 Jun 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 05 Jun 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 04 Jun 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 03 Jun 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 31 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 30 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 29 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 28 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 24 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 23 May 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 22 May 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 21 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 20 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 17 May 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 16 May 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 15 May 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 14 May 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 13 May 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 10 May 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 09 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 08 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 07 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 03 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 02 May 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 01 May 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 30 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 29 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 26 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 25 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 24 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 23 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 22 Apr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 19 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 18 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 17 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 16 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 15 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 12 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 11 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 10 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 09 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 08 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 05 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 04 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 03 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 02 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 28 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 26 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 25 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 22 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 21 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 20 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 19 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 18 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 15 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 14 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 13 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 12 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 11 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 08 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 07 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 06 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 05 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 04 Mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 01 Mar 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 29 Feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 28 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| 27 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 26 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 23 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 22 Feb 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| 21 Feb 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 20 Feb 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 19 Feb 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 16 Feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 15 Feb 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
| 14 Feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 13 Feb 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
| 12 Feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 09 Feb 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| 08 Feb 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| 07 Feb 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 06 Feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 05 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 02 Feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| 01 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 31 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| *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.