Algebris Financial Equity MD GBP Inc (0P0001L3NG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 15,067.00 | 15,067.00 | 15,067.00 | 15,067.00 | 15,067.00 | - |
| 01 May 2024 | 14,904.00 | 14,904.00 | 14,904.00 | 14,904.00 | 14,904.00 | - |
| 30 Apr 2024 | 14,815.00 | 14,815.00 | 14,815.00 | 14,815.00 | 14,815.00 | - |
| 29 Apr 2024 | 14,897.00 | 14,897.00 | 14,897.00 | 14,897.00 | 14,897.00 | - |
| 26 Apr 2024 | 14,874.00 | 14,874.00 | 14,874.00 | 14,874.00 | 14,874.00 | - |
| 25 Apr 2024 | 14,831.00 | 14,831.00 | 14,831.00 | 14,831.00 | 14,831.00 | - |
| 24 Apr 2024 | 14,859.00 | 14,859.00 | 14,859.00 | 14,859.00 | 14,859.00 | - |
| 23 Apr 2024 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | - |
| 22 Apr 2024 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | - |
| 19 Apr 2024 | 14,542.00 | 14,542.00 | 14,542.00 | 14,542.00 | 14,542.00 | - |
| 18 Apr 2024 | 14,471.00 | 14,471.00 | 14,471.00 | 14,471.00 | 14,471.00 | - |
| 17 Apr 2024 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | - |
| 16 Apr 2024 | 14,235.00 | 14,235.00 | 14,235.00 | 14,235.00 | 14,235.00 | - |
| 15 Apr 2024 | 14,449.00 | 14,449.00 | 14,449.00 | 14,449.00 | 14,449.00 | - |
| 12 Apr 2024 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | - |
| 11 Apr 2024 | 14,571.00 | 14,571.00 | 14,571.00 | 14,571.00 | 14,571.00 | - |
| 10 Apr 2024 | 14,719.00 | 14,719.00 | 14,719.00 | 14,719.00 | 14,719.00 | - |
| 09 Apr 2024 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | - |
| 09 Apr 2024 | 1.3174 Dividend | |||||
| 08 Apr 2024 | 15,024.00 | 15,024.00 | 15,024.00 | 15,024.00 | 15,022.68 | - |
| 05 Apr 2024 | 14,927.00 | 14,927.00 | 14,927.00 | 14,927.00 | 14,925.69 | - |
| 04 Apr 2024 | 14,975.00 | 14,975.00 | 14,975.00 | 14,975.00 | 14,973.69 | - |
| 03 Apr 2024 | 14,962.00 | 14,962.00 | 14,962.00 | 14,962.00 | 14,960.69 | - |
| 02 Apr 2024 | 14,825.00 | 14,825.00 | 14,825.00 | 14,825.00 | 14,823.70 | - |
| 28 Mar 2024 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,893.69 | - |
| 27 Mar 2024 | 14,814.00 | 14,814.00 | 14,814.00 | 14,814.00 | 14,812.70 | - |
| 26 Mar 2024 | 14,713.00 | 14,713.00 | 14,713.00 | 14,713.00 | 14,711.71 | - |
| 25 Mar 2024 | 14,642.00 | 14,642.00 | 14,642.00 | 14,642.00 | 14,640.72 | - |
| 22 Mar 2024 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 14,593.72 | - |
| 21 Mar 2024 | 14,635.00 | 14,635.00 | 14,635.00 | 14,635.00 | 14,633.72 | - |
| 20 Mar 2024 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 14,449.73 | - |
| 19 Mar 2024 | 14,362.00 | 14,362.00 | 14,362.00 | 14,362.00 | 14,360.74 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 14,218.75 | - |
| 14 Mar 2024 | 14,111.00 | 14,111.00 | 14,111.00 | 14,111.00 | 14,109.76 | - |
| 13 Mar 2024 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,208.75 | - |
| 12 Mar 2024 | 14,169.00 | 14,169.00 | 14,169.00 | 14,169.00 | 14,167.76 | - |
| 11 Mar 2024 | 14,027.00 | 14,027.00 | 14,027.00 | 14,027.00 | 14,025.77 | - |
| 08 Mar 2024 | 13,972.00 | 13,972.00 | 13,972.00 | 13,972.00 | 13,970.78 | - |
| 07 Mar 2024 | 13,976.00 | 13,976.00 | 13,976.00 | 13,976.00 | 13,974.77 | - |
| 06 Mar 2024 | 13,921.00 | 13,921.00 | 13,921.00 | 13,921.00 | 13,919.78 | - |
| 05 Mar 2024 | 13,865.00 | 13,865.00 | 13,865.00 | 13,865.00 | 13,863.78 | - |
| 04 Mar 2024 | 13,768.00 | 13,768.00 | 13,768.00 | 13,768.00 | 13,766.79 | - |
| 01 Mar 2024 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,753.79 | - |
| 29 Feb 2024 | 13,615.00 | 13,615.00 | 13,615.00 | 13,615.00 | 13,613.81 | - |
| 28 Feb 2024 | 13,595.00 | 13,595.00 | 13,595.00 | 13,595.00 | 13,593.81 | - |
| 27 Feb 2024 | 13,584.00 | 13,584.00 | 13,584.00 | 13,584.00 | 13,582.81 | - |
| 26 Feb 2024 | 13,512.00 | 13,512.00 | 13,512.00 | 13,512.00 | 13,510.82 | - |
| 23 Feb 2024 | 13,593.00 | 13,593.00 | 13,593.00 | 13,593.00 | 13,591.81 | - |
| 22 Feb 2024 | 13,502.00 | 13,502.00 | 13,502.00 | 13,502.00 | 13,500.82 | - |
| 21 Feb 2024 | 13,353.00 | 13,353.00 | 13,353.00 | 13,353.00 | 13,351.83 | - |
| 20 Feb 2024 | 13,323.00 | 13,323.00 | 13,323.00 | 13,323.00 | 13,321.83 | - |
| 19 Feb 2024 | 13,267.00 | 13,267.00 | 13,267.00 | 13,267.00 | 13,265.84 | - |
| 16 Feb 2024 | 13,232.00 | 13,232.00 | 13,232.00 | 13,232.00 | 13,230.84 | - |
| 15 Feb 2024 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | 13,197.84 | - |
| 14 Feb 2024 | 13,111.00 | 13,111.00 | 13,111.00 | 13,111.00 | 13,109.85 | - |
| 13 Feb 2024 | 13,015.00 | 13,015.00 | 13,015.00 | 13,015.00 | 13,013.86 | - |
| 12 Feb 2024 | 13,157.00 | 13,157.00 | 13,157.00 | 13,157.00 | 13,155.85 | - |
| 09 Feb 2024 | 13,009.00 | 13,009.00 | 13,009.00 | 13,009.00 | 13,007.86 | - |
| 08 Feb 2024 | 12,989.00 | 12,989.00 | 12,989.00 | 12,989.00 | 12,987.86 | - |
| 07 Feb 2024 | 13,012.00 | 13,012.00 | 13,012.00 | 13,012.00 | 13,010.86 | - |
| 06 Feb 2024 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,048.86 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 13,088.00 | 13,088.00 | 13,088.00 | 13,088.00 | 13,086.85 | - |
| 01 Feb 2024 | 13,021.00 | 13,021.00 | 13,021.00 | 13,021.00 | 13,019.86 | - |
| 31 Jan 2024 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,198.84 | - |
| 30 Jan 2024 | 13,287.00 | 13,287.00 | 13,287.00 | 13,287.00 | 13,285.83 | - |
| 29 Jan 2024 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | 13,177.84 | - |
| 26 Jan 2024 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | 13,189.84 | - |
| 25 Jan 2024 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | 13,120.85 | - |
| 24 Jan 2024 | 13,169.00 | 13,169.00 | 13,169.00 | 13,169.00 | 13,167.85 | - |
| 23 Jan 2024 | 13,066.00 | 13,066.00 | 13,066.00 | 13,066.00 | 13,064.85 | - |
| 22 Jan 2024 | 13,056.00 | 13,056.00 | 13,056.00 | 13,056.00 | 13,054.86 | - |
| 19 Jan 2024 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 12,928.87 | - |
| 18 Jan 2024 | 12,846.00 | 12,846.00 | 12,846.00 | 12,846.00 | 12,844.87 | - |
| 17 Jan 2024 | 12,777.00 | 12,777.00 | 12,777.00 | 12,777.00 | 12,775.88 | - |
| 16 Jan 2024 | 12,863.00 | 12,863.00 | 12,863.00 | 12,863.00 | 12,861.87 | - |
| 15 Jan 2024 | 12,969.00 | 12,969.00 | 12,969.00 | 12,969.00 | 12,967.86 | - |
| 12 Jan 2024 | 12,969.00 | 12,969.00 | 12,969.00 | 12,969.00 | 12,967.86 | - |
| 11 Jan 2024 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | 12,964.86 | - |
| 10 Jan 2024 | 13,092.00 | 13,092.00 | 13,092.00 | 13,092.00 | 13,090.85 | - |
| 09 Jan 2024 | 13,148.00 | 13,148.00 | 13,148.00 | 13,148.00 | 13,146.85 | - |
| 09 Jan 2024 | 0.9251 Dividend | |||||
| 08 Jan 2024 | 13,384.00 | 13,384.00 | 13,384.00 | 13,384.00 | 13,381.90 | - |
| 05 Jan 2024 | 13,346.00 | 13,346.00 | 13,346.00 | 13,346.00 | 13,343.91 | - |
| 04 Jan 2024 | 13,247.00 | 13,247.00 | 13,247.00 | 13,247.00 | 13,244.92 | - |
| 03 Jan 2024 | 13,096.00 | 13,096.00 | 13,096.00 | 13,096.00 | 13,093.95 | - |
| 02 Jan 2024 | 13,197.00 | 13,197.00 | 13,197.00 | 13,197.00 | 13,194.93 | - |
| 29 Dec 2023 | 13,077.00 | 13,077.00 | 13,077.00 | 13,077.00 | 13,074.95 | - |
| 28 Dec 2023 | 13,070.00 | 13,070.00 | 13,070.00 | 13,070.00 | 13,067.95 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 13,038.00 | 13,038.00 | 13,038.00 | 13,038.00 | 13,035.96 | - |
| 21 Dec 2023 | 13,004.00 | 13,004.00 | 13,004.00 | 13,004.00 | 13,001.96 | - |
| 20 Dec 2023 | 13,005.00 | 13,005.00 | 13,005.00 | 13,005.00 | 13,002.96 | - |
| 19 Dec 2023 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 13,017.96 | - |
| 18 Dec 2023 | 12,945.00 | 12,945.00 | 12,945.00 | 12,945.00 | 12,942.97 | - |
| 15 Dec 2023 | 12,956.00 | 12,956.00 | 12,956.00 | 12,956.00 | 12,953.97 | - |
| 14 Dec 2023 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | 13,011.96 | - |
| 13 Dec 2023 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | 12,881.98 | - |
| *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.