Granahan US Focused Growth I GBP Acc (0P0001KKK8.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
| 24 Jul 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - |
| 23 Jul 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 22 Jul 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - |
| 19 Jul 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| 18 Jul 2024 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - |
| 17 Jul 2024 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 16 Jul 2024 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - |
| 15 Jul 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
| 12 Jul 2024 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | - |
| 11 Jul 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 10 Jul 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 09 Jul 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| 08 Jul 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 05 Jul 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 02 Jul 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| 01 Jul 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
| 28 Jun 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| 27 Jun 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| 26 Jun 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 25 Jun 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| 24 Jun 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 21 Jun 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| 20 Jun 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| 17 Jun 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| 14 Jun 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| 13 Jun 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| 12 Jun 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
| 11 Jun 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
| 10 Jun 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
| 07 Jun 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 06 Jun 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| 05 Jun 2024 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | - |
| 04 Jun 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 30 May 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 29 May 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
| 23 May 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
| 22 May 2024 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - |
| 21 May 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | - |
| 20 May 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
| 17 May 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 16 May 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| 15 May 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - |
| 14 May 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
| 13 May 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 10 May 2024 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | - |
| 09 May 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | - |
| 08 May 2024 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | - |
| 07 May 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
| 03 May 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
| 02 May 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| 01 May 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 30 Apr 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| 29 Apr 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 26 Apr 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 25 Apr 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| 24 Apr 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| 23 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 22 Apr 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| 19 Apr 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| 18 Apr 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
| 17 Apr 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 16 Apr 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| 15 Apr 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 12 Apr 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| 11 Apr 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - |
| 10 Apr 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
| 09 Apr 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - |
| 08 Apr 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | - |
| 05 Apr 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| 04 Apr 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 03 Apr 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - |
| 02 Apr 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 28 Mar 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - |
| 27 Mar 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - |
| 26 Mar 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
| 25 Mar 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - |
| 22 Mar 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| 21 Mar 2024 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - |
| 20 Mar 2024 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
| 19 Mar 2024 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
| 14 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 13 Mar 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
| 12 Mar 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| 11 Mar 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - |
| 08 Mar 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
| 07 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 06 Mar 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| 05 Mar 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
| *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.