abrdn Europe ex UK Equity Z Acc (0P00007VNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
| 18 Sept 2024 | 366.16 | 366.16 | 366.16 | 366.16 | 366.16 | - |
| 17 Sept 2024 | 370.08 | 370.08 | 370.08 | 370.08 | 370.08 | - |
| 16 Sept 2024 | 370.58 | 370.58 | 370.58 | 370.58 | 370.58 | - |
| 13 Sept 2024 | 370.21 | 370.21 | 370.21 | 370.21 | 370.21 | - |
| 12 Sept 2024 | 368.77 | 368.77 | 368.77 | 368.77 | 368.77 | - |
| 11 Sept 2024 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - |
| 10 Sept 2024 | 362.82 | 362.82 | 362.82 | 362.82 | 362.82 | - |
| 09 Sept 2024 | 363.56 | 363.56 | 363.56 | 363.56 | 363.56 | - |
| 06 Sept 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | - |
| 05 Sept 2024 | 364.47 | 364.47 | 364.47 | 364.47 | 364.47 | - |
| 04 Sept 2024 | 367.59 | 367.59 | 367.59 | 367.59 | 367.59 | - |
| 03 Sept 2024 | 377.30 | 377.30 | 377.30 | 377.30 | 377.30 | - |
| 02 Sept 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 30 Aug 2024 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | - |
| 29 Aug 2024 | 378.15 | 378.15 | 378.15 | 378.15 | 378.15 | - |
| 28 Aug 2024 | 376.06 | 376.06 | 376.06 | 376.06 | 376.06 | - |
| 27 Aug 2024 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | - |
| 23 Aug 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - |
| 22 Aug 2024 | 378.59 | 378.59 | 378.59 | 378.59 | 378.59 | - |
| 21 Aug 2024 | 377.64 | 377.64 | 377.64 | 377.64 | 377.64 | - |
| 20 Aug 2024 | 378.07 | 378.07 | 378.07 | 378.07 | 378.07 | - |
| 19 Aug 2024 | 374.64 | 374.64 | 374.64 | 374.64 | 374.64 | - |
| 16 Aug 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| 15 Aug 2024 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
| 14 Aug 2024 | 368.64 | 368.64 | 368.64 | 368.64 | 368.64 | - |
| 13 Aug 2024 | 360.38 | 360.38 | 360.38 | 360.38 | 360.38 | - |
| 12 Aug 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
| 09 Aug 2024 | 362.26 | 362.26 | 362.26 | 362.26 | 362.26 | - |
| 08 Aug 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
| 07 Aug 2024 | 360.57 | 360.57 | 360.57 | 360.57 | 360.57 | - |
| 06 Aug 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 05 Aug 2024 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | - |
| 02 Aug 2024 | 358.19 | 358.19 | 358.19 | 358.19 | 358.19 | - |
| 01 Aug 2024 | 369.68 | 369.68 | 369.68 | 369.68 | 369.68 | - |
| 01 Aug 2024 | 0.045885 Dividend | |||||
| 31 July 2024 | 370.34 | 370.34 | 370.34 | 370.34 | 370.29 | - |
| 30 July 2024 | 365.15 | 365.15 | 365.15 | 365.15 | 365.10 | - |
| 29 July 2024 | 364.87 | 364.87 | 364.87 | 364.87 | 364.82 | - |
| 26 July 2024 | 364.10 | 364.10 | 364.10 | 364.10 | 364.05 | - |
| 25 July 2024 | 359.41 | 359.41 | 359.41 | 359.41 | 359.37 | - |
| 24 July 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.75 | - |
| 23 July 2024 | 373.35 | 373.35 | 373.35 | 373.35 | 373.30 | - |
| 22 July 2024 | 372.42 | 372.42 | 372.42 | 372.42 | 372.37 | - |
| 19 July 2024 | 368.52 | 368.52 | 368.52 | 368.52 | 368.47 | - |
| 18 July 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.35 | - |
| 17 July 2024 | 373.13 | 373.13 | 373.13 | 373.13 | 373.08 | - |
| 16 July 2024 | 379.61 | 379.61 | 379.61 | 379.61 | 379.56 | - |
| 15 July 2024 | 385.99 | 385.99 | 385.99 | 385.99 | 385.94 | - |
| 12 July 2024 | 382.61 | 382.61 | 382.61 | 382.61 | 382.56 | - |
| 11 July 2024 | 382.18 | 382.18 | 382.18 | 382.18 | 382.13 | - |
| 10 July 2024 | 380.62 | 380.62 | 380.62 | 380.62 | 380.57 | - |
| 09 July 2024 | 381.72 | 381.72 | 381.72 | 381.72 | 381.67 | - |
| 08 July 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.49 | - |
| 05 July 2024 | 386.46 | 386.46 | 386.46 | 386.46 | 386.41 | - |
| 04 July 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.75 | - |
| 03 July 2024 | 385.81 | 385.81 | 385.81 | 385.81 | 385.76 | - |
| 02 July 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.75 | - |
| 01 July 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 382.01 | - |
| 28 June 2024 | 383.35 | 383.35 | 383.35 | 383.35 | 383.30 | - |
| 27 June 2024 | 384.71 | 384.71 | 384.71 | 384.71 | 384.66 | - |
| 26 June 2024 | 385.78 | 385.78 | 385.78 | 385.78 | 385.73 | - |
| 25 June 2024 | 383.96 | 383.96 | 383.96 | 383.96 | 383.91 | - |
| 24 June 2024 | 385.46 | 385.46 | 385.46 | 385.46 | 385.41 | - |
| 21 June 2024 | 383.82 | 383.82 | 383.82 | 383.82 | 383.77 | - |
| 20 June 2024 | 385.22 | 385.22 | 385.22 | 385.22 | 385.17 | - |
| 19 June 2024 | 382.22 | 382.22 | 382.22 | 382.22 | 382.17 | - |
| 18 June 2024 | 383.35 | 383.35 | 383.35 | 383.35 | 383.30 | - |
| 17 June 2024 | 380.47 | 380.47 | 380.47 | 380.47 | 380.42 | - |
| 14 June 2024 | 380.23 | 380.23 | 380.23 | 380.23 | 380.18 | - |
| 13 June 2024 | 387.94 | 387.94 | 387.94 | 387.94 | 387.89 | - |
| 12 June 2024 | 385.68 | 385.68 | 385.68 | 385.68 | 385.63 | - |
| 11 June 2024 | 386.37 | 386.37 | 386.37 | 386.37 | 386.32 | - |
| 10 June 2024 | 387.12 | 387.12 | 387.12 | 387.12 | 387.07 | - |
| 07 June 2024 | 392.12 | 392.12 | 392.12 | 392.12 | 392.07 | - |
| 06 June 2024 | 393.94 | 393.94 | 393.94 | 393.94 | 393.89 | - |
| 05 June 2024 | 385.97 | 385.97 | 385.97 | 385.97 | 385.92 | - |
| 04 June 2024 | 381.53 | 381.53 | 381.53 | 381.53 | 381.48 | - |
| 03 June 2024 | 381.97 | 381.97 | 381.97 | 381.97 | 381.92 | - |
| 31 May 2024 | 381.59 | 381.59 | 381.59 | 381.59 | 381.54 | - |
| 30 May 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.35 | - |
| 29 May 2024 | 380.98 | 380.98 | 380.98 | 380.98 | 380.93 | - |
| 28 May 2024 | 386.81 | 386.81 | 386.81 | 386.81 | 386.76 | - |
| 24 May 2024 | 385.56 | 385.56 | 385.56 | 385.56 | 385.51 | - |
| 23 May 2024 | 387.59 | 387.59 | 387.59 | 387.59 | 387.54 | - |
| 22 May 2024 | 384.61 | 384.61 | 384.61 | 384.61 | 384.56 | - |
| 21 May 2024 | 386.62 | 386.62 | 386.62 | 386.62 | 386.57 | - |
| 20 May 2024 | 388.28 | 388.28 | 388.28 | 388.28 | 388.23 | - |
| 17 May 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.20 | - |
| 16 May 2024 | 392.96 | 392.96 | 392.96 | 392.96 | 392.91 | - |
| 15 May 2024 | 389.93 | 389.93 | 389.93 | 389.93 | 389.88 | - |
| 14 May 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.35 | - |
| 13 May 2024 | 390.40 | 390.40 | 390.40 | 390.40 | 390.35 | - |
| 10 May 2024 | 391.11 | 391.11 | 391.11 | 391.11 | 391.06 | - |
| 09 May 2024 | 388.23 | 388.23 | 388.23 | 388.23 | 388.18 | - |
| 08 May 2024 | 388.17 | 388.17 | 388.17 | 388.17 | 388.12 | - |
| 07 May 2024 | 383.08 | 383.08 | 383.08 | 383.08 | 383.03 | - |
| 03 May 2024 | 374.01 | 374.01 | 374.01 | 374.01 | 373.96 | - |
| 02 May 2024 | 372.69 | 372.69 | 372.69 | 372.69 | 372.64 | - |
| *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.