UK markets closed

Axiom European Financial Debt Limited (AXI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
84.000.00 (0.00%)
At close: 03:47PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202285.0085.0085.0084.0084.0015,900
30 Nov 2022------
29 Nov 202284.0087.9287.9284.0084.00268
28 Nov 202283.7587.9284.0084.0084.0019,595
25 Nov 202283.7587.4383.7583.7583.754,138
24 Nov 202283.5086.9383.7583.7583.758,100
23 Nov 202281.5086.0086.0083.5083.505,813
22 Nov 202280.0084.0084.0081.5081.507,980
21 Nov 202280.0079.0479.0480.0080.0010,038
18 Nov 202280.0078.8078.8080.0080.0017,136
17 Nov 202280.5084.0084.0080.0080.003,225
16 Nov 202281.5083.6083.6080.0080.0011,960
15 Nov 202281.5080.3880.3881.5081.5013,415
14 Nov 202281.5085.0078.0081.5081.50162,305
11 Nov 202281.5084.6580.3881.5081.503,344
10 Nov 202281.5085.0080.1081.5081.5027,617
09 Nov 202281.5084.0080.0081.5081.5024,416
08 Nov 202281.5081.5081.5081.5081.50-
07 Nov 202281.5079.8979.7581.5081.501,049
04 Nov 202281.5081.5081.5081.5081.50-
03 Nov 202281.5085.0079.5781.5081.5022,612
03 Nov 20221.5 Dividend
02 Nov 202283.0084.8084.8083.0081.5058
01 Nov 202283.0084.3081.9483.0081.503,097
31 Oct 202283.0084.9681.9083.0081.5011,112
28 Oct 202283.0085.0081.7083.0081.5027,599
27 Oct 202283.0084.3981.6083.0081.5043,934
26 Oct 202283.0085.0084.9483.0081.5058,818
25 Oct 202283.0084.3081.6083.0081.502,829
24 Oct 202283.0084.5081.5083.0081.5024,834
21 Oct 202283.0083.0083.0083.0081.50-
20 Oct 202283.0084.4084.4083.0081.5017,786
19 Oct 202283.0082.4081.7583.0081.50442,224
18 Oct 202283.0082.4081.5083.0081.509,419
17 Oct 202281.5084.2082.0083.0081.5015,938
14 Oct 202281.0082.0080.0082.0080.52252,829
13 Oct 202281.0081.0081.0081.0079.54-
12 Oct 202281.0080.8880.7081.0079.546,500
11 Oct 202284.5082.5081.0081.0079.5427,242
10 Oct 202285.5083.9083.9084.5082.975,944
07 Oct 202285.5085.5085.5085.5083.95-
06 Oct 202285.5085.5085.5085.5083.95-
05 Oct 202285.5083.9982.3585.5083.955,923
04 Oct 202288.0084.0082.0085.5083.9566,965
03 Oct 202288.0084.0084.0088.0086.411,000
30 Sept 202288.0085.2085.2088.0086.417,000
29 Sept 202289.0085.0085.0089.0087.3917,000
28 Sept 202289.0088.7088.7089.0087.392
27 Sept 202289.0083.5083.5089.0087.3943,604
26 Sept 202289.0088.8985.8085.8084.2578,502
23 Sept 202289.0089.0089.0089.0087.39-
22 Sept 202289.0089.8587.0889.0087.3911,060
21 Sept 202289.0089.8589.8489.0087.397,672
20 Sept 202289.0089.0089.0089.0087.39-
16 Sept 202289.0089.8589.8589.0087.395,514
15 Sept 202289.0089.9087.0089.0087.3917,613
14 Sept 202289.0089.8887.0089.0087.393,975
13 Sept 202289.0089.9089.9089.0087.392,458
12 Sept 202287.2587.2587.2589.0087.3911,985
09 Sept 202289.0089.0089.0089.0087.39-
08 Sept 202289.0090.2087.0089.0087.3952,684
07 Sept 202289.0087.0087.0089.0087.393,001
06 Sept 202289.0089.0089.0089.0087.39-
05 Sept 202289.0087.5087.5089.0087.3914,810
02 Sept 202289.0090.3188.1289.0087.399,000
01 Sept 202289.0090.3188.1289.0087.3943,754
31 Aug 202289.0090.3190.3189.0087.39278
30 Aug 202289.0090.3588.1289.0087.392,755
26 Aug 202289.0090.4088.0889.0087.3922,237
25 Aug 202289.0090.4490.4489.0087.392,000
24 Aug 202289.0088.0888.0889.0087.391,621
23 Aug 202289.0088.0688.0489.0087.3911,170
22 Aug 202289.0088.0088.0089.0087.3910,119
19 Aug 202289.0090.5088.0089.0087.3931,639
18 Aug 202283.5090.9284.0089.0087.3950,835
17 Aug 202281.0083.3282.0081.0079.54268,430
16 Aug 202281.0083.3282.0081.0079.5497,408
15 Aug 202281.0083.3983.3481.0079.548,827
12 Aug 202281.0083.3981.0681.0079.54112,674
11 Aug 202281.0084.0080.5881.0079.54180,546
10 Aug 202280.5080.5080.5080.5079.05-
09 Aug 202280.5083.0079.0380.5079.05101,499
08 Aug 202280.5082.4682.0080.5079.0515,226
05 Aug 202280.5082.6081.1380.5079.0544,740
04 Aug 202280.5081.1381.1380.5079.0520,766
04 Aug 20221.5 Dividend
03 Aug 202279.0082.0079.0080.5077.57141,112
02 Aug 202278.5079.6076.9679.0076.13118,331
01 Aug 202278.5079.7575.0078.5075.65405,194
29 Jul 202278.5079.8579.5078.5075.6545,938
28 Jul 202278.5079.9679.8278.5075.6554,492
27 Jul 202279.5081.8076.1078.5075.65110,956
26 Jul 202279.5081.8781.8179.5076.617,442
25 Jul 202279.5081.8881.8879.5076.61122
22 Jul 202279.5081.9581.9579.5076.616,528
21 Jul 202279.5077.1277.1279.5076.616,259
20 Jul 202280.5081.9581.9579.5076.611,000
19 Jul 202283.0081.9578.0079.5076.6138,716
18 Jul 202283.5081.7481.7083.0079.983,867
15 Jul 202284.0082.5981.7483.5080.4619,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...