abrdn UK All Share Tracker Fund (0P0001JGV5.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 03 July 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 02 July 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
| 01 July 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| 28 June 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| 27 June 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 26 June 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 25 June 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
| 24 June 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 21 June 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
| 20 June 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 19 June 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| 18 June 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
| 17 June 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 14 June 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
| 13 June 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
| 12 June 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
| 11 June 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
| 10 June 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
| 07 June 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
| 06 June 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - |
| 05 June 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 04 June 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 03 June 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 31 May 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| 30 May 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
| 29 May 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
| 28 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 24 May 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 23 May 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
| 22 May 2024 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | - |
| 21 May 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
| 20 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 17 May 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
| 16 May 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
| 15 May 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| 14 May 2024 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | - |
| 13 May 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| 10 May 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 09 May 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
| 08 May 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 07 May 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 03 May 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
| 02 May 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| 01 May 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
| 30 Apr 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 29 Apr 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
| 26 Apr 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 25 Apr 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 24 Apr 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| 23 Apr 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
| 22 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 19 Apr 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 18 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 17 Apr 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
| 16 Apr 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
| 15 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
| 12 Apr 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
| 11 Apr 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| 10 Apr 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
| 09 Apr 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
| 08 Apr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 05 Apr 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 04 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 03 Apr 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
| 02 Apr 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
| 28 Mar 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
| 27 Mar 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 26 Mar 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 25 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
| 22 Mar 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | - |
| 21 Mar 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 20 Mar 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| 19 Mar 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 18 Mar 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 15 Mar 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 14 Mar 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 13 Mar 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 12 Mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 11 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 08 Mar 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
| 07 Mar 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
| 06 Mar 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 05 Mar 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
| 04 Mar 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 01 Mar 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
| 29 Feb 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
| 28 Feb 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| 27 Feb 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
| 26 Feb 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 23 Feb 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
| 22 Feb 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 21 Feb 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| 20 Feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 19 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 16 Feb 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
| 15 Feb 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
| 14 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 13 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| *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.