UK markets closed

Axiom European Financial Debt Limited (AXI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
86.500.00 (0.00%)
At close: 12:42PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202283.0085.4483.0086.5086.5051,194
30 Jun 202287.0086.5085.0086.5086.5030,117
29 Jun 202288.5083.0083.0087.5087.5010,324
28 Jun 202288.5086.7486.7088.5088.506,613
27 Jun 202290.0087.0087.0088.5088.5016,787
24 Jun 202290.0087.8987.8990.0090.0022,744
23 Jun 202290.0087.9087.0090.0090.0036,187
22 Jun 202290.0090.0090.0090.0090.00-
21 Jun 202290.0090.0090.0090.0090.00-
20 Jun 202290.0087.9087.5090.0090.00250,890
17 Jun 202290.0092.9492.9490.0090.00300
16 Jun 202290.0089.0089.0090.0090.0066,895
15 Jun 202290.0090.0090.0090.0090.00-
14 Jun 202290.0092.9492.9490.0090.0011,823
13 Jun 202290.0092.9487.9090.0090.0019,265
10 Jun 202289.5092.9392.9390.0090.005,380
09 Jun 202289.5092.9392.9389.5089.5054
08 Jun 202289.5089.5089.5089.5089.50-
07 Jun 202289.5092.3087.0089.5089.507,825
06 Jun 202289.5090.2090.0089.5089.509,334
01 Jun 202289.5090.2086.5089.5089.50237,400
31 May 202289.5090.2090.2089.5089.506,902
30 May 202289.0090.2086.6689.5089.505,161
27 May 202289.0089.6089.6089.0089.008,932
26 May 202288.5090.9589.0089.0089.0096,050
25 May 202288.5089.0089.0088.5088.5038,637
24 May 202288.5090.9589.0088.5088.5016,947
23 May 202289.0090.0586.6088.5088.50165,346
20 May 202288.5090.2586.0089.0089.0027,665
19 May 202289.0090.3986.6689.0089.009,645
18 May 202289.0090.2590.2589.0089.007,500
17 May 202289.0090.3990.2089.0089.009,362
16 May 202289.0090.4086.0089.0089.0071,000
13 May 202289.0090.4186.0089.0089.0012,553
12 May 202289.0090.4187.6789.0089.0019,460
11 May 202289.0089.0089.0089.0089.00-
10 May 202289.0090.4190.4189.0089.001,730
09 May 202289.0086.7586.0089.0089.008,800
06 May 202289.0090.4487.6789.0089.0053,019
05 May 202289.5090.6687.6789.0089.0097,353
05 May 20221.5 Dividend
04 May 202290.0090.6687.6090.0088.5046,247
03 May 202290.0090.6690.4590.0088.5059,866
29 Apr 202290.0089.7087.6090.0088.5047,877
28 Apr 202290.0089.7089.7090.0088.5012,500
27 Apr 202290.5087.6087.6090.0088.5028,198
26 Apr 202290.5089.8688.0090.5088.9942,692
25 Apr 202291.0090.7088.6690.5088.9969,444
22 Apr 202291.0090.9588.6091.0089.4898,586
21 Apr 202291.0090.9590.8091.0089.4864,928
20 Apr 202291.0090.9588.0091.0089.4842,280
19 Apr 202291.0091.0091.0091.0089.481,648
14 Apr 202291.0091.0590.9091.0089.4822,483
13 Apr 202291.0091.0590.9091.0089.489,348
12 Apr 202291.0090.9090.9091.0089.4810,000
11 Apr 202291.0091.0591.0591.0089.4811,651
08 Apr 202291.0091.0091.0091.0089.48-
07 Apr 202291.0091.2091.0091.0089.4812,744
06 Apr 202291.0091.4590.9091.0089.4897,538
05 Apr 202291.0091.4591.4591.0089.482,500
04 Apr 202291.0091.5191.2591.0089.4869,566
01 Apr 202291.0092.0091.9091.0089.482,888
31 Mar 202291.0088.6688.6691.0089.482,581
30 Mar 202290.5092.0888.6691.0089.4844,144
29 Mar 202290.5092.0892.0890.5088.9911,758
28 Mar 202290.5092.1187.5090.5088.9912,203
25 Mar 202290.5090.5090.5090.5088.99-
24 Mar 202290.5092.1887.0790.5088.9914,040
23 Mar 202290.5090.5090.5090.5088.99-
22 Mar 202290.0092.1891.4490.5088.9920,232
21 Mar 202290.5091.4487.0090.0088.5019,650
18 Mar 202290.5092.8887.0090.5088.9935,295
17 Mar 202290.2592.4688.1290.5088.9912,755
16 Mar 202290.2592.4687.0090.2588.7539,814
15 Mar 202290.2588.0488.0490.2588.751,012
14 Mar 202292.0092.9488.8890.2588.7538,103
11 Mar 202292.0093.3693.3692.0090.471,995
10 Mar 202292.0093.3690.0092.0090.478,000
09 Mar 202292.0091.8090.0092.0090.4719,152
08 Mar 202294.5092.0090.0092.0090.478,071
07 Mar 202296.5094.0094.0094.5092.931,437
04 Mar 202296.5094.8094.8096.5094.8918,511
03 Mar 202296.5094.8094.8096.5094.895,200
02 Mar 202296.5098.5094.5096.5094.8958,456
01 Mar 202296.5097.0097.0096.5094.898,947
28 Feb 202297.0095.9594.8096.5094.8918,421
25 Feb 202297.0096.2596.2597.0095.381,803,000
24 Feb 202297.5097.0095.5597.0095.38124,816
23 Feb 202297.5096.5096.5097.5095.882,000
22 Feb 202297.5096.5096.5097.5095.886,500
21 Feb 202297.5098.1197.8097.5095.88163,574
18 Feb 202297.5098.1198.1197.5095.8810,504
17 Feb 202298.5097.8497.8497.5095.884,334
16 Feb 202298.5097.8297.8298.5096.8611,140
15 Feb 202298.5098.5098.5098.5096.86-
14 Feb 202298.5098.8797.7598.5096.86133,011
11 Feb 202298.0098.5097.5498.5096.8624,076
10 Feb 202298.0098.5096.6198.0096.3710,549
09 Feb 202298.0098.5296.5098.0096.3718,748
08 Feb 202298.0097.8097.8098.0096.377,656
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...