Sarasin Responsible Global Equity P Inc (0P0000X4DD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
| 02 May 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 29 Apr 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
| 26 Apr 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 25 Apr 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 24 Apr 2024 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | - |
| 23 Apr 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
| 22 Apr 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
| 19 Apr 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 18 Apr 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| 17 Apr 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
| 16 Apr 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| 15 Apr 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
| 12 Apr 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 11 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 10 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 09 Apr 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| 08 Apr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| 05 Apr 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 04 Apr 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| 03 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 02 Apr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 28 Mar 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 27 Mar 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 26 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 25 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 22 Mar 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 21 Mar 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 20 Mar 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
| 19 Mar 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
| 18 Mar 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 15 Mar 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
| 14 Mar 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| 13 Mar 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - |
| 12 Mar 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 11 Mar 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 08 Mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| 07 Mar 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 06 Mar 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 05 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| 04 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| 01 Mar 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 29 Feb 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 28 Feb 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 27 Feb 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
| 26 Feb 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
| 23 Feb 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 22 Feb 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
| 21 Feb 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
| 20 Feb 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
| 19 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
| 16 Feb 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 15 Feb 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 14 Feb 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 13 Feb 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| 12 Feb 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| 09 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 08 Feb 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | - |
| 07 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 06 Feb 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| 05 Feb 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 02 Feb 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
| 01 Feb 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 31 Jan 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 30 Jan 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 29 Jan 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| 26 Jan 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 25 Jan 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 24 Jan 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
| 23 Jan 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 22 Jan 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 19 Jan 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| 18 Jan 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| 17 Jan 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| 16 Jan 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | - |
| 15 Jan 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | - |
| 12 Jan 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 11 Jan 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| 10 Jan 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 09 Jan 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| 08 Jan 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
| 05 Jan 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| 04 Jan 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 03 Jan 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
| 02 Jan 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| 02 Jan 2024 | 0.019181 Dividend | |||||
| 29 Dec 2023 | 252.90 | 252.90 | 252.90 | 252.90 | 252.88 | - |
| 28 Dec 2023 | 252.10 | 252.10 | 252.10 | 252.10 | 252.08 | - |
| 27 Dec 2023 | 252.30 | 252.30 | 252.30 | 252.30 | 252.28 | - |
| 22 Dec 2023 | 250.90 | 250.90 | 250.90 | 250.90 | 250.88 | - |
| 21 Dec 2023 | 249.70 | 249.70 | 249.70 | 249.70 | 249.68 | - |
| 20 Dec 2023 | 252.30 | 252.30 | 252.30 | 252.30 | 252.28 | - |
| 19 Dec 2023 | 249.90 | 249.90 | 249.90 | 249.90 | 249.88 | - |
| 18 Dec 2023 | 248.90 | 248.90 | 248.90 | 248.90 | 248.88 | - |
| 15 Dec 2023 | 247.70 | 247.70 | 247.70 | 247.70 | 247.68 | - |
| 14 Dec 2023 | 248.70 | 248.70 | 248.70 | 248.70 | 248.68 | - |
| 13 Dec 2023 | 247.20 | 247.20 | 247.20 | 247.20 | 247.18 | - |
| 12 Dec 2023 | 245.80 | 245.80 | 245.80 | 245.80 | 245.78 | - |
| *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.