UK markets closed

UWS Liontrust MA Passive Progressive S4 (0P0001MMG7.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,296.10+3.13 (+0.24%)
At close: 09:00PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 2024------
13 May 2024------
10 May 20241,302.071,302.071,302.071,302.071,302.07-
09 May 20241,296.101,296.101,296.101,296.101,296.10-
08 May 20241,296.471,296.471,296.471,296.471,296.47-
07 May 20241,292.971,292.971,292.971,292.971,292.97-
03 May 20241,278.601,278.601,278.601,278.601,278.60-
02 May 2024------
01 May 20241,267.521,267.521,267.521,267.521,267.52-
30 Apr 20241,274.691,274.691,274.691,274.691,274.69-
29 Apr 20241,275.621,275.621,275.621,275.621,275.62-
26 Apr 20241,268.381,268.381,268.381,268.381,268.38-
25 Apr 20241,263.481,263.481,263.481,263.481,263.48-
24 Apr 20241,272.741,272.741,272.741,272.741,272.74-
23 Apr 20241,270.771,270.771,270.771,270.771,270.77-
22 Apr 20241,265.741,265.741,265.741,265.741,265.74-
19 Apr 20241,254.481,254.481,254.481,254.481,254.48-
18 Apr 20241,259.111,259.111,259.111,259.111,259.11-
17 Apr 20241,259.741,259.741,259.741,259.741,259.74-
16 Apr 20241,260.941,260.941,260.941,260.941,260.94-
15 Apr 20241,276.361,276.361,276.361,276.361,276.36-
12 Apr 20241,284.531,284.531,284.531,284.531,284.53-
11 Apr 20241,279.001,279.001,279.001,279.001,279.00-
10 Apr 20241,280.451,280.451,280.451,280.451,280.45-
09 Apr 20241,279.051,279.051,279.051,279.051,279.05-
08 Apr 20241,278.091,278.091,278.091,278.091,278.09-
05 Apr 2024------
04 Apr 20241,281.941,281.941,281.941,281.941,281.94-
03 Apr 20241,279.901,279.901,279.901,279.901,279.90-
02 Apr 20241,283.571,283.571,283.571,283.571,283.57-
28 Mar 20241,283.031,283.031,283.031,283.031,283.03-
27 Mar 20241,280.811,280.811,280.811,280.811,280.81-
26 Mar 20241,279.901,279.901,279.901,279.901,279.90-
25 Mar 20241,278.251,278.251,278.251,278.251,278.25-
22 Mar 20241,282.921,282.921,282.921,282.921,282.92-
21 Mar 20241,276.881,276.881,276.881,276.881,276.88-
20 Mar 20241,265.001,265.001,265.001,265.001,265.00-
19 Mar 20241,261.761,261.761,261.761,261.761,261.76-
18 Mar 2024------
15 Mar 20241,263.251,263.251,263.251,263.251,263.25-
14 Mar 20241,264.331,264.331,264.331,264.331,264.33-
13 Mar 20241,263.491,263.491,263.491,263.491,263.49-
12 Mar 20241,263.171,263.171,263.171,263.171,263.17-
11 Mar 20241,254.591,254.591,254.591,254.591,254.59-
08 Mar 20241,260.091,260.091,260.091,260.091,260.09-
07 Mar 20241,257.421,257.421,257.421,257.421,257.42-
06 Mar 20241,253.341,253.341,253.341,253.341,253.34-
05 Mar 2024------
04 Mar 2024------
01 Mar 20241,253.961,253.961,253.961,253.961,253.96-
29 Feb 2024------
28 Feb 2024------
27 Feb 20241,248.911,248.911,248.911,248.911,248.91-
26 Feb 20241,250.561,250.561,250.561,250.561,250.56-
23 Feb 2024------
22 Feb 20241,249.311,249.311,249.311,249.311,249.31-
21 Feb 20241,240.941,240.941,240.941,240.941,240.94-
20 Feb 20241,244.611,244.611,244.611,244.611,244.61-
19 Feb 20241,243.971,243.971,243.971,243.971,243.97-
16 Feb 20241,244.461,244.461,244.461,244.461,244.46-
15 Feb 20241,240.951,240.951,240.951,240.951,240.95-
14 Feb 20241,234.911,234.911,234.911,234.911,234.91-
13 Feb 20241,232.691,232.691,232.691,232.691,232.69-
12 Feb 20241,236.171,236.171,236.171,236.171,236.17-
09 Feb 20241,235.261,235.261,235.261,235.261,235.26-
08 Feb 20241,235.811,235.811,235.811,235.811,235.81-
07 Feb 20241,229.541,229.541,229.541,229.541,229.54-
06 Feb 20241,229.541,229.541,229.541,229.541,229.54-
05 Feb 2024------
02 Feb 2024------
01 Feb 20241,224.341,224.341,224.341,224.341,224.34-
31 Jan 20241,224.331,224.331,224.331,224.331,224.33-
30 Jan 20241,227.041,227.041,227.041,227.041,227.04-
29 Jan 20241,224.311,224.311,224.311,224.311,224.31-
26 Jan 20241,218.261,218.261,218.261,218.261,218.26-
25 Jan 20241,215.021,215.021,215.021,215.021,215.02-
24 Jan 20241,213.751,213.751,213.751,213.751,213.75-
23 Jan 20241,210.251,210.251,210.251,210.251,210.25-
22 Jan 20241,210.181,210.181,210.181,210.181,210.18-
19 Jan 20241,207.171,207.171,207.171,207.171,207.17-
18 Jan 20241,207.171,207.171,207.171,207.171,207.17-
17 Jan 20241,199.551,199.551,199.551,199.551,199.55-
16 Jan 20241,214.011,214.011,214.011,214.011,214.01-
15 Jan 20241,216.351,216.351,216.351,216.351,216.35-
12 Jan 20241,215.951,215.951,215.951,215.951,215.95-
11 Jan 20241,214.421,214.421,214.421,214.421,214.42-
10 Jan 20241,212.691,212.691,212.691,212.691,212.69-
09 Jan 20241,212.241,212.241,212.241,212.241,212.24-
08 Jan 20241,209.381,209.381,209.381,209.381,209.38-
05 Jan 20241,210.331,210.331,210.331,210.331,210.33-
04 Jan 20241,213.981,213.981,213.981,213.981,213.98-
03 Jan 20241,218.621,218.621,218.621,218.621,218.62-
02 Jan 20241,225.851,225.851,225.851,225.851,225.85-
29 Dec 20231,228.611,228.611,228.611,228.611,228.61-
28 Dec 20231,226.391,226.391,226.391,226.391,226.39-
27 Dec 2023------
22 Dec 20231,226.391,226.391,226.391,226.391,226.39-
21 Dec 20231,217.571,217.571,217.571,217.571,217.57-
20 Dec 20231,220.611,220.611,220.611,220.611,220.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...