New Capital US Small Cp Gr GBP Acc (0P0001KFXH.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 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | - |
| 01 May 2024 | 9,052.00 | 9,052.00 | 9,052.00 | 9,052.00 | 9,052.00 | - |
| 30 Apr 2024 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | - |
| 29 Apr 2024 | 9,209.00 | 9,209.00 | 9,209.00 | 9,209.00 | 9,209.00 | - |
| 26 Apr 2024 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | - |
| 25 Apr 2024 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | - |
| 24 Apr 2024 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | - |
| 23 Apr 2024 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | - |
| 22 Apr 2024 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | - |
| 19 Apr 2024 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | - |
| 18 Apr 2024 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | - |
| 17 Apr 2024 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | - |
| 16 Apr 2024 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | - |
| 15 Apr 2024 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | - |
| 12 Apr 2024 | 9,152.00 | 9,152.00 | 9,152.00 | 9,152.00 | 9,152.00 | - |
| 11 Apr 2024 | 9,369.00 | 9,369.00 | 9,369.00 | 9,369.00 | 9,369.00 | - |
| 10 Apr 2024 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | - |
| 09 Apr 2024 | 9,487.00 | 9,487.00 | 9,487.00 | 9,487.00 | 9,487.00 | - |
| 08 Apr 2024 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | - |
| 05 Apr 2024 | 9,414.00 | 9,414.00 | 9,414.00 | 9,414.00 | 9,414.00 | - |
| 04 Apr 2024 | 9,276.00 | 9,276.00 | 9,276.00 | 9,276.00 | 9,276.00 | - |
| 03 Apr 2024 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | - |
| 02 Apr 2024 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | - |
| 28 Mar 2024 | 9,521.00 | 9,521.00 | 9,521.00 | 9,521.00 | 9,521.00 | - |
| 27 Mar 2024 | 9,494.00 | 9,494.00 | 9,494.00 | 9,494.00 | 9,494.00 | - |
| 26 Mar 2024 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | - |
| 25 Mar 2024 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - |
| 22 Mar 2024 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | - |
| 21 Mar 2024 | 9,387.00 | 9,387.00 | 9,387.00 | 9,387.00 | 9,387.00 | - |
| 20 Mar 2024 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | - |
| 19 Mar 2024 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | - |
| 14 Mar 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - |
| 13 Mar 2024 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | - |
| 12 Mar 2024 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | - |
| 11 Mar 2024 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | - |
| 08 Mar 2024 | 9,278.00 | 9,278.00 | 9,278.00 | 9,278.00 | 9,278.00 | - |
| 07 Mar 2024 | 9,341.00 | 9,341.00 | 9,341.00 | 9,341.00 | 9,341.00 | - |
| 06 Mar 2024 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | - |
| 05 Mar 2024 | 9,189.00 | 9,189.00 | 9,189.00 | 9,189.00 | 9,189.00 | - |
| 04 Mar 2024 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | - |
| 01 Mar 2024 | 9,404.00 | 9,404.00 | 9,404.00 | 9,404.00 | 9,404.00 | - |
| 29 Feb 2024 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | - |
| 28 Feb 2024 | 9,198.00 | 9,198.00 | 9,198.00 | 9,198.00 | 9,198.00 | - |
| 27 Feb 2024 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | - |
| 26 Feb 2024 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | - |
| 23 Feb 2024 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | - |
| 22 Feb 2024 | 8,954.00 | 8,954.00 | 8,954.00 | 8,954.00 | 8,954.00 | - |
| 21 Feb 2024 | 8,881.00 | 8,881.00 | 8,881.00 | 8,881.00 | 8,881.00 | - |
| 20 Feb 2024 | 8,948.00 | 8,948.00 | 8,948.00 | 8,948.00 | 8,948.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9,087.00 | 9,087.00 | 9,087.00 | 9,087.00 | 9,087.00 | - |
| 15 Feb 2024 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | - |
| 14 Feb 2024 | 8,914.00 | 8,914.00 | 8,914.00 | 8,914.00 | 8,914.00 | - |
| 13 Feb 2024 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | - |
| 12 Feb 2024 | 9,003.00 | 9,003.00 | 9,003.00 | 9,003.00 | 9,003.00 | - |
| 09 Feb 2024 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | - |
| 08 Feb 2024 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | - |
| 07 Feb 2024 | 8,671.00 | 8,671.00 | 8,671.00 | 8,671.00 | 8,671.00 | - |
| 06 Feb 2024 | 8,604.00 | 8,604.00 | 8,604.00 | 8,604.00 | 8,604.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 8,598.00 | 8,598.00 | 8,598.00 | 8,598.00 | 8,598.00 | - |
| 01 Feb 2024 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | - |
| 31 Jan 2024 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | - |
| 30 Jan 2024 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - |
| 29 Jan 2024 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | - |
| 26 Jan 2024 | 8,566.00 | 8,566.00 | 8,566.00 | 8,566.00 | 8,566.00 | - |
| 25 Jan 2024 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | - |
| 24 Jan 2024 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | - |
| 23 Jan 2024 | 8,604.00 | 8,604.00 | 8,604.00 | 8,604.00 | 8,604.00 | - |
| 22 Jan 2024 | 8,653.00 | 8,653.00 | 8,653.00 | 8,653.00 | 8,653.00 | - |
| 19 Jan 2024 | 8,496.00 | 8,496.00 | 8,496.00 | 8,496.00 | 8,496.00 | - |
| 18 Jan 2024 | 8,446.00 | 8,446.00 | 8,446.00 | 8,446.00 | 8,446.00 | - |
| 17 Jan 2024 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | - |
| 16 Jan 2024 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 8,438.00 | 8,438.00 | 8,438.00 | 8,438.00 | 8,438.00 | - |
| 11 Jan 2024 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | - |
| 10 Jan 2024 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | - |
| 09 Jan 2024 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - |
| 08 Jan 2024 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | - |
| 05 Jan 2024 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | - |
| 04 Jan 2024 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - |
| 03 Jan 2024 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | - |
| 02 Jan 2024 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | - |
| 29 Dec 2023 | 8,658.00 | 8,658.00 | 8,658.00 | 8,658.00 | 8,658.00 | - |
| 28 Dec 2023 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 8,579.00 | 8,579.00 | 8,579.00 | 8,579.00 | 8,579.00 | - |
| 21 Dec 2023 | 8,456.00 | 8,456.00 | 8,456.00 | 8,456.00 | 8,456.00 | - |
| 20 Dec 2023 | 8,258.00 | 8,258.00 | 8,258.00 | 8,258.00 | 8,258.00 | - |
| 19 Dec 2023 | 8,465.00 | 8,465.00 | 8,465.00 | 8,465.00 | 8,465.00 | - |
| 18 Dec 2023 | 8,324.00 | 8,324.00 | 8,324.00 | 8,324.00 | 8,324.00 | - |
| 15 Dec 2023 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | - |
| 14 Dec 2023 | 8,339.00 | 8,339.00 | 8,339.00 | 8,339.00 | 8,339.00 | - |
| 13 Dec 2023 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | - |
| 12 Dec 2023 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | - |
| 11 Dec 2023 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | - |
| *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.