Aberdeen Standard Capital Acer Fund Sterling Income (0P00002547.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - |
| 20 June 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
| 19 June 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 18 June 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
| 17 June 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - |
| 14 June 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 13 June 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - |
| 12 June 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - |
| 11 June 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
| 10 June 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - |
| 07 June 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
| 06 June 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
| 05 June 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 04 June 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 03 June 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 31 May 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
| 30 May 2024 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | - |
| 29 May 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| 28 May 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 24 May 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
| 23 May 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| 22 May 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
| 21 May 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| 20 May 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | - |
| 17 May 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| 16 May 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 15 May 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
| 14 May 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| 13 May 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - |
| 10 May 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
| 09 May 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
| 08 May 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - |
| 07 May 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 03 May 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
| 02 May 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - |
| 01 May 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
| 01 May 2024 | 0.061432 Dividend | |||||
| 30 Apr 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.94 | - |
| 29 Apr 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.94 | - |
| 26 Apr 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,473.94 | - |
| 25 Apr 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.94 | - |
| 24 Apr 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,482.94 | - |
| 23 Apr 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,477.94 | - |
| 22 Apr 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,468.94 | - |
| 19 Apr 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,462.94 | - |
| 18 Apr 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,465.94 | - |
| 17 Apr 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.94 | - |
| 16 Apr 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,474.94 | - |
| 15 Apr 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.94 | - |
| 12 Apr 2024 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,495.94 | - |
| 11 Apr 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.94 | - |
| 10 Apr 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.94 | - |
| 09 Apr 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,488.94 | - |
| 08 Apr 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.94 | - |
| 05 Apr 2024 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,484.94 | - |
| 04 Apr 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,492.94 | - |
| 03 Apr 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.94 | - |
| 02 Apr 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,505.94 | - |
| 28 Mar 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,502.94 | - |
| 27 Mar 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,497.94 | - |
| 26 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.94 | - |
| 25 Mar 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,500.94 | - |
| 22 Mar 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,503.94 | - |
| 21 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,491.94 | - |
| 20 Mar 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,483.94 | - |
| 19 Mar 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.94 | - |
| 18 Mar 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.94 | - |
| 15 Mar 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,482.94 | - |
| 14 Mar 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,483.94 | - |
| 13 Mar 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.94 | - |
| 12 Mar 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,472.94 | - |
| 11 Mar 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.94 | - |
| 08 Mar 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.94 | - |
| 07 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,465.94 | - |
| 06 Mar 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.94 | - |
| 05 Mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,474.94 | - |
| 04 Mar 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,473.94 | - |
| 01 Mar 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.94 | - |
| 29 Feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.94 | - |
| 28 Feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,467.94 | - |
| 27 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.94 | - |
| 26 Feb 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.94 | - |
| 23 Feb 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,468.94 | - |
| 22 Feb 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,458.94 | - |
| 21 Feb 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,456.94 | - |
| 20 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.94 | - |
| 19 Feb 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,460.94 | - |
| 16 Feb 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,463.94 | - |
| 15 Feb 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,457.94 | - |
| 14 Feb 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,451.94 | - |
| 13 Feb 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,455.94 | - |
| 12 Feb 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,458.94 | - |
| 09 Feb 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,456.94 | - |
| 08 Feb 2024 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,452.94 | - |
| 07 Feb 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,446.94 | - |
| 06 Feb 2024 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,445.94 | - |
| 05 Feb 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,444.94 | - |
| 02 Feb 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,433.94 | - |
| 01 Feb 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,432.94 | - |
| *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.